Zeta Historical Data

ZEX Page 82
Download
Date Close Price change Market cap Trading volume
Nov 9, 10 PM $ 0.0771
-4.26%
$ 14.47 million $ 582,215
Nov 9, 9 PM $ 0.0805
-0.52%
$ 15.12 million $ 535,604
Nov 9, 8 PM $ 0.081
+0.19%
$ 15.2 million $ 563,236
Nov 9, 7 PM $ 0.0808
+0.32%
$ 15.17 million $ 575,236
Nov 9, 6 PM $ 0.0805
+0.18%
$ 15.12 million $ 573,503
Nov 9, 5 PM $ 0.0804
-6.54%
$ 15.1 million $ 569,077
Nov 9, 4 PM $ 0.086
+0.48%
$ 16.15 million $ 452,126
Nov 9, 3 PM $ 0.0856
+3.83%
$ 16.07 million $ 453,119
Nov 9, 2 PM $ 0.0824
+0.60%
$ 15.48 million $ 367,332
Nov 9, 1 PM $ 0.082
+0.27%
$ 15.39 million $ 358,257
Nov 9, 12 PM $ 0.0817
+1.12%
$ 15.35 million $ 358,861
Nov 9, 11 AM $ 0.0808
+2.22%
$ 15.19 million $ 345,696
Nov 9, 10 AM $ 0.0791
-0.29%
$ 14.85 million $ 320,178
Nov 9, 9 AM $ 0.0793
-0.67%
$ 14.89 million $ 322,492
Nov 9, 8 AM $ 0.0798
+0.34%
$ 14.99 million $ 322,685
Nov 9, 7 AM $ 0.0796
+0.85%
$ 14.93 million $ 392,827
Nov 9, 6 AM $ 0.0789
-0.08%
$ 14.82 million $ 388,073
Nov 9, 5 AM $ 0.079
+1.54%
$ 14.83 million $ 399,240
Nov 9, 4 AM $ 0.0778
+0.45%
$ 14.6 million $ 392,692
Nov 9, 3 AM $ 0.0774
-1.70%
$ 14.54 million $ 394,919
Nov 9, 2 AM $ 0.0788
+0.03%
$ 14.79 million $ 357,145
Nov 9, 1 AM $ 0.0787
+0.34%
$ 14.78 million $ 355,482
Nov 9, 12 AM $ 0.0785
-1.02%
$ 14.75 million $ 358,331
Nov 8, 11 PM $ 0.0793
+0.42%
$ 14.89 million $ 358,181
Nov 8, 10 PM $ 0.0789
+0.24%
$ 14.82 million $ 383,982
Nov 8, 9 PM $ 0.0787
-0.49%
$ 14.77 million $ 382,362
Nov 8, 8 PM $ 0.0791
+2.64%
$ 14.85 million $ 355,583
Nov 8, 7 PM $ 0.0771
+0.87%
$ 14.47 million $ 351,351
Nov 8, 6 PM $ 0.0764
+0.37%
$ 14.35 million $ 353,400
Nov 8, 5 PM $ 0.0761
+1.33%
$ 14.29 million $ 414,575
Nov 8, 4 PM $ 0.0751
+0.45%
$ 14.11 million $ 431,899
Nov 8, 3 PM $ 0.0748
+0.15%
$ 14.04 million $ 437,027
Nov 8, 2 PM $ 0.0747
-0.15%
$ 14.02 million $ 442,716
Nov 8, 1 PM $ 0.0748
+0.55%
$ 14.04 million $ 440,767
Nov 8, 12 PM $ 0.0744
+0.05%
$ 13.97 million $ 516,341
Nov 8, 11 AM $ 0.0744
-0.18%
$ 13.96 million $ 529,004
Nov 8, 10 AM $ 0.0745
+0.07%
$ 13.99 million $ 534,980
Nov 8, 9 AM $ 0.0744
+0.12%
$ 13.98 million $ 541,745
Nov 8, 8 AM $ 0.0743
+2.66%
$ 13.96 million $ 531,189
Nov 8, 7 AM $ 0.0724
+0.65%
$ 13.6 million $ 458,304
Nov 8, 6 AM $ 0.0719
+0.19%
$ 13.51 million $ 458,238
Nov 8, 5 AM $ 0.0718
-0.48%
$ 13.48 million $ 492,200
Nov 8, 4 AM $ 0.0721
+0.15%
$ 13.54 million $ 498,886
Nov 8, 3 AM $ 0.072
-0.39%
$ 13.52 million $ 502,501
Nov 8, 2 AM $ 0.0723
+0.65%
$ 13.57 million $ 502,868
Nov 8, 1 AM $ 0.0718
+0.16%
$ 13.49 million $ 503,249
Nov 8, 12 AM $ 0.0717
-0.19%
$ 13.46 million $ 497,219
Nov 7, 11 PM $ 0.0718
+1.65%
$ 13.49 million $ 495,089
Nov 7, 10 PM $ 0.0707
+0.28%
$ 13.27 million $ 469,638
Nov 7, 9 PM $ 0.0705
-0.01%
$ 13.23 million $ 477,146