Zeta Historical Data

ZEX Page 79
Download
Date Close Price change Market cap Trading volume
Nov 16, 12 AM $ 0.0694
-0.27%
$ 13.04 million $ 209,514
Nov 15, 11 PM $ 0.0696
+0.16%
$ 13.07 million $ 218,453
Nov 15, 10 PM $ 0.0695
-0.09%
$ 13.05 million $ 228,378
Nov 15, 9 PM $ 0.0696
-0.82%
$ 13.07 million $ 229,771
Nov 15, 8 PM $ 0.0702
-0.44%
$ 13.18 million $ 232,665
Nov 15, 7 PM $ 0.0705
-0.54%
$ 13.24 million $ 238,980
Nov 15, 6 PM $ 0.0709
+0.33%
$ 13.31 million $ 240,741
Nov 15, 5 PM $ 0.0706
-0.56%
$ 13.27 million $ 241,200
Nov 15, 4 PM $ 0.071
+0.25%
$ 13.33 million $ 235,216
Nov 15, 3 PM $ 0.0709
-0.09%
$ 13.31 million $ 240,930
Nov 15, 2 PM $ 0.0709
+0.12%
$ 13.32 million $ 254,751
Nov 15, 1 PM $ 0.0709
-0.19%
$ 13.3 million $ 256,988
Nov 15, 12 PM $ 0.071
+0.58%
$ 13.33 million $ 262,244
Nov 15, 11 AM $ 0.0706
-0.42%
$ 13.25 million $ 279,163
Nov 15, 10 AM $ 0.0709
-0.38%
$ 13.31 million $ 279,690
Nov 15, 9 AM $ 0.0712
-0.03%
$ 13.37 million $ 270,225
Nov 15, 8 AM $ 0.0712
-0.53%
$ 13.37 million $ 272,363
Nov 15, 7 AM $ 0.0716
-0.19%
$ 13.44 million $ 278,162
Nov 15, 6 AM $ 0.0717
+1.90%
$ 13.46 million $ 272,508
Nov 15, 5 AM $ 0.0704
+0.31%
$ 13.21 million $ 232,694
Nov 15, 4 AM $ 0.0701
-0.01%
$ 13.17 million $ 239,561
Nov 15, 3 AM $ 0.0701
+0.08%
$ 13.17 million $ 247,266
Nov 15, 2 AM $ 0.0701
+0.24%
$ 13.16 million $ 245,218
Nov 15, 1 AM $ 0.0699
+0.62%
$ 13.13 million $ 245,565
Nov 15, 12 AM $ 0.0695
+0.46%
$ 13.05 million $ 252,511
Nov 14, 11 PM $ 0.0692
-0.89%
$ 12.99 million $ 253,277
Nov 14, 10 PM $ 0.0698
-0.79%
$ 13.11 million $ 268,897
Nov 14, 9 PM $ 0.0704
+0.42%
$ 13.23 million $ 291,155
Nov 14, 8 PM $ 0.0702
+0.50%
$ 13.17 million $ 294,748
Nov 14, 7 PM $ 0.0698
+0.39%
$ 13.11 million $ 295,136
Nov 14, 6 PM $ 0.0695
+0.18%
$ 13.06 million $ 308,633
Nov 14, 5 PM $ 0.0694
-0.67%
$ 13.03 million $ 339,947
Nov 14, 4 PM $ 0.0699
+0.23%
$ 13.11 million $ 350,248
Nov 14, 3 PM $ 0.0697
+0.36%
$ 13.09 million $ 347,235
Nov 14, 2 PM $ 0.0695
+1.74%
$ 13.04 million $ 349,265
Nov 14, 1 PM $ 0.0683
-0.42%
$ 12.82 million $ 343,385
Nov 14, 12 PM $ 0.0686
-1.74%
$ 12.87 million $ 335,675
Nov 14, 11 AM $ 0.0698
-0.21%
$ 13.1 million $ 323,673
Nov 14, 10 AM $ 0.0699
+0.34%
$ 13.13 million $ 322,564
Nov 14, 9 AM $ 0.0697
-0.17%
$ 13.08 million $ 327,104
Nov 14, 8 AM $ 0.0698
+1.50%
$ 13.11 million $ 325,362
Nov 14, 7 AM $ 0.0688
+0.43%
$ 12.92 million $ 320,998
Nov 14, 6 AM $ 0.0685
-0.21%
$ 12.85 million $ 314,726
Nov 14, 5 AM $ 0.0686
-0.36%
$ 12.88 million $ 317,939
Nov 14, 4 AM $ 0.0689
-0.87%
$ 12.93 million $ 313,724
Nov 14, 3 AM $ 0.0695
-0.68%
$ 13.04 million $ 316,256
Nov 14, 2 AM $ 0.0699
-0.31%
$ 13.13 million $ 320,381
Nov 14, 1 AM $ 0.0702
-0.61%
$ 13.17 million $ 322,233
Nov 14, 12 AM $ 0.0706
-0.19%
$ 13.25 million $ 330,955
Nov 13, 11 PM $ 0.0707
+2.36%
$ 13.28 million $ 332,046