Zeta Historical Data

ZEX Page 84
Download
Date Close Price change Market cap Trading volume
Feb 19, 7 PM $ 0.0489
+0.10%
$ 9.18 million $ 50,468
Feb 19, 6 PM $ 0.0488
+0.22%
$ 9.17 million $ 53,898
Feb 19, 5 PM $ 0.0487
+0.14%
$ 9.15 million $ 59,335
Feb 19, 4 PM $ 0.0487
-0.02%
$ 9.15 million $ 65,967
Feb 19, 3 PM $ 0.0487
-0.35%
$ 9.14 million $ 76,091
Feb 19, 2 PM $ 0.0489
+0.07%
$ 9.17 million $ 95,364
Feb 19, 1 PM $ 0.0488
-0.33%
$ 9.16 million $ 107,184
Feb 19, 12 PM $ 0.049
-0.14%
$ 9.2 million $ 109,466
Feb 19, 11 AM $ 0.049
-0.13%
$ 9.19 million $ 109,616
Feb 19, 10 AM $ 0.0491
-0.09%
$ 9.22 million $ 111,172
Feb 19, 9 AM $ 0.0491
-0.48%
$ 9.24 million $ 110,536
Feb 19, 8 AM $ 0.0494
-0.32%
$ 9.27 million $ 110,818
Feb 19, 7 AM $ 0.0495
+0.33%
$ 9.3 million $ 120,070
Feb 19, 6 AM $ 0.0494
-0.07%
$ 9.27 million $ 120,257
Feb 19, 5 AM $ 0.0494
+0.50%
$ 9.28 million $ 120,942
Feb 19, 4 AM $ 0.0492
+0.35%
$ 9.23 million $ 139,694
Feb 19, 3 AM $ 0.049
-0.01%
$ 9.2 million $ 140,337
Feb 19, 2 AM $ 0.049
-0.06%
$ 9.2 million $ 140,336
Feb 19, 1 AM $ 0.049
+0.06%
$ 9.21 million $ 140,849
Feb 19, 12 AM $ 0.049
+0.27%
$ 9.2 million $ 141,689
Feb 18, 11 PM $ 0.0489
-0.18%
$ 9.18 million $ 142,236
Feb 18, 10 PM $ 0.049
+0.18%
$ 9.18 million $ 142,386
Feb 18, 9 PM $ 0.0489
+0.04%
$ 9.18 million $ 141,322
Feb 18, 8 PM $ 0.0489
-0.06%
$ 9.18 million $ 142,539
Feb 18, 7 PM $ 0.0489
-1.45%
$ 9.18 million $ 140,433
Feb 18, 6 PM $ 0.0497
-0.02%
$ 9.33 million $ 140,073
Feb 18, 5 PM $ 0.0497
-0.58%
$ 9.33 million $ 134,797
Feb 18, 4 PM $ 0.05
-0.26%
$ 9.38 million $ 128,435
Feb 18, 3 PM $ 0.0502
+1.01%
$ 9.42 million $ 119,351
Feb 18, 2 PM $ 0.0497
-8.29%
$ 9.33 million $ 97,798
Feb 18, 1 PM $ 0.0542
+0.15%
$ 10.17 million $ 89,565
Feb 18, 12 PM $ 0.0541
-0.21%
$ 10.15 million $ 87,974
Feb 18, 11 AM $ 0.0542
-0.09%
$ 10.17 million $ 89,407
Feb 18, 10 AM $ 0.0542
+0.08%
$ 10.18 million $ 92,967
Feb 18, 9 AM $ 0.0542
+0.45%
$ 10.18 million $ 93,859
Feb 18, 8 AM $ 0.0539
-3.45%
$ 10.13 million $ 93,487
Feb 18, 7 AM $ 0.0559
-0.10%
$ 10.49 million $ 86,224
Feb 18, 6 AM $ 0.0559
-0.61%
$ 10.5 million $ 86,374
Feb 18, 5 AM $ 0.0563
-6.68%
$ 10.56 million $ 85,111
Feb 18, 4 AM $ 0.0603
+0.00%
$ 11.32 million $ 63,887
Feb 18, 3 AM $ 0.0603
-0.17%
$ 11.32 million $ 64,286
Feb 18, 2 AM $ 0.0604
-0.16%
$ 11.34 million $ 64,256
Feb 18, 1 AM $ 0.0605
-0.38%
$ 11.36 million $ 64,676
Feb 18, 12 AM $ 0.0607
-0.09%
$ 11.4 million $ 64,175
Feb 17, 11 PM $ 0.0608
+0.15%
$ 11.42 million $ 64,116
Feb 17, 10 PM $ 0.0607
+0.04%
$ 11.4 million $ 64,956
Feb 17, 9 PM $ 0.0607
-0.62%
$ 11.39 million $ 66,113
Feb 17, 8 PM $ 0.0611
-0.18%
$ 11.47 million $ 65,464
Feb 17, 7 PM $ 0.0612
+0.17%
$ 11.49 million $ 65,497
Feb 17, 6 PM $ 0.0611
-0.01%
$ 11.47 million $ 65,059