Zeta Historical Data

ZEX Page 85
Download
Date Close Price change Market cap Trading volume
Feb 17, 6 PM $ 0.0611
-0.01%
$ 11.47 million $ 65,059
Feb 17, 5 PM $ 0.0611
-0.17%
$ 11.47 million $ 65,564
Feb 17, 4 PM $ 0.0612
-0.28%
$ 11.49 million $ 66,575
Feb 17, 3 PM $ 0.0613
+0.01%
$ 11.52 million $ 67,113
Feb 17, 2 PM $ 0.0613
-1.02%
$ 11.52 million $ 68,321
Feb 17, 1 PM $ 0.062
-0.25%
$ 11.65 million $ 66,951
Feb 17, 12 PM $ 0.0621
-0.55%
$ 11.67 million $ 68,921
Feb 17, 11 AM $ 0.0625
+0.07%
$ 11.73 million $ 78,260
Feb 17, 10 AM $ 0.0624
-0.60%
$ 11.72 million $ 97,224
Feb 17, 9 AM $ 0.0628
+0.15%
$ 11.79 million $ 98,209
Feb 17, 8 AM $ 0.0627
-1.63%
$ 11.77 million $ 101,788
Feb 17, 7 AM $ 0.0637
+0.39%
$ 11.97 million $ 108,268
Feb 17, 6 AM $ 0.0635
-0.47%
$ 11.93 million $ 114,621
Feb 17, 5 AM $ 0.0638
-0.26%
$ 11.98 million $ 121,001
Feb 17, 4 AM $ 0.064
+0.14%
$ 12.01 million $ 222,463
Feb 17, 3 AM $ 0.0639
+0.28%
$ 11.99 million $ 222,274
Feb 17, 2 AM $ 0.0637
+0.35%
$ 11.96 million $ 224,515
Feb 17, 1 AM $ 0.0635
+0.18%
$ 11.92 million $ 223,502
Feb 17, 12 AM $ 0.0634
-0.24%
$ 11.9 million $ 225,966
Feb 16, 11 PM $ 0.0635
+0.54%
$ 11.93 million $ 226,278
Feb 16, 10 PM $ 0.0632
+0.43%
$ 11.86 million $ 225,794
Feb 16, 9 PM $ 0.0629
+0.16%
$ 11.81 million $ 225,394
Feb 16, 8 PM $ 0.0628
-0.05%
$ 11.81 million $ 225,378
Feb 16, 7 PM $ 0.0628
+0.03%
$ 11.8 million $ 225,696
Feb 16, 6 PM $ 0.0628
-0.49%
$ 11.79 million $ 226,256
Feb 16, 5 PM $ 0.0631
+0.59%
$ 11.85 million $ 225,796
Feb 16, 4 PM $ 0.0628
+0.24%
$ 11.78 million $ 228,227
Feb 16, 3 PM $ 0.0626
-0.08%
$ 11.75 million $ 232,396
Feb 16, 2 PM $ 0.0627
+0.25%
$ 11.76 million $ 237,416
Feb 16, 1 PM $ 0.0625
-0.91%
$ 11.74 million $ 238,359
Feb 16, 12 PM $ 0.0631
+3.52%
$ 11.84 million $ 236,719
Feb 16, 11 AM $ 0.0609
-7.42%
$ 11.44 million $ 225,706
Feb 16, 10 AM $ 0.0658
-0.48%
$ 12.35 million $ 202,894
Feb 16, 9 AM $ 0.0661
+0.65%
$ 12.4 million $ 201,395
Feb 16, 8 AM $ 0.0657
-5.20%
$ 12.35 million $ 198,036
Feb 16, 7 AM $ 0.0693
+2.54%
$ 13.01 million $ 200,308
Feb 16, 6 AM $ 0.0676
-4.28%
$ 12.69 million $ 194,514
Feb 16, 5 AM $ 0.0706
+18.33%
$ 13.26 million $ 187,415
Feb 16, 4 AM $ 0.0597
+0.10%
$ 11.21 million $ 83,956
Feb 16, 3 AM $ 0.0596
+0.09%
$ 11.19 million $ 83,580
Feb 16, 2 AM $ 0.0596
+0.07%
$ 11.19 million $ 83,047
Feb 16, 1 AM $ 0.0595
-0.29%
$ 11.18 million $ 85,869
Feb 16, 12 AM $ 0.0597
+0.38%
$ 11.21 million $ 86,197
Feb 15, 11 PM $ 0.0595
+0.52%
$ 11.17 million $ 85,841
Feb 15, 10 PM $ 0.0592
-0.81%
$ 11.11 million $ 85,363
Feb 15, 9 PM $ 0.0596
+0.59%
$ 11.2 million $ 85,749
Feb 15, 8 PM $ 0.0593
-0.09%
$ 11.13 million $ 86,017
Feb 15, 7 PM $ 0.0593
+0.28%
$ 11.14 million $ 85,740
Feb 15, 6 PM $ 0.0592
-0.24%
$ 11.14 million $ 85,376
Feb 15, 5 PM $ 0.0593
+0.68%
$ 11.14 million $ 86,184