Zeta Historical Data

ZEX Page 85
Download
Date Close Price change Market cap Trading volume
Nov 3, 8 PM $ 0.0795
-1.46%
$ 14.92 million $ 444,110
Nov 3, 7 PM $ 0.0806
+5.80%
$ 15.14 million $ 433,990
Nov 3, 6 PM $ 0.0762
-2.61%
$ 14.31 million $ 373,875
Nov 3, 5 PM $ 0.0783
-0.39%
$ 14.7 million $ 354,103
Nov 3, 4 PM $ 0.0786
-1.23%
$ 14.76 million $ 344,639
Nov 3, 3 PM $ 0.0796
-0.62%
$ 14.94 million $ 320,681
Nov 3, 2 PM $ 0.0801
+0.42%
$ 15.03 million $ 276,463
Nov 3, 1 PM $ 0.0797
+0.34%
$ 14.97 million $ 269,937
Nov 3, 12 PM $ 0.0795
-0.28%
$ 14.92 million $ 267,519
Nov 3, 11 AM $ 0.0797
+0.23%
$ 14.96 million $ 272,571
Nov 3, 10 AM $ 0.0795
-0.12%
$ 14.93 million $ 270,986
Nov 3, 9 AM $ 0.0796
-0.81%
$ 14.95 million $ 267,605
Nov 3, 8 AM $ 0.0802
+0.62%
$ 15.07 million $ 258,515
Nov 3, 7 AM $ 0.0797
-0.13%
$ 14.97 million $ 246,417
Nov 3, 6 AM $ 0.0799
-1.55%
$ 14.99 million $ 240,790
Nov 3, 5 AM $ 0.0811
-0.76%
$ 15.23 million $ 232,517
Nov 3, 4 AM $ 0.0817
-1.05%
$ 15.34 million $ 240,633
Nov 3, 3 AM $ 0.0825
-1.68%
$ 15.5 million $ 222,473
Nov 3, 2 AM $ 0.084
-0.63%
$ 15.75 million $ 188,539
Nov 3, 1 AM $ 0.0845
-0.42%
$ 15.86 million $ 178,094
Nov 3, 12 AM $ 0.0848
-0.46%
$ 15.93 million $ 169,026
Nov 2, 11 PM $ 0.0852
+0.43%
$ 16 million $ 164,632
Nov 2, 10 PM $ 0.0849
-0.93%
$ 15.94 million $ 157,373
Nov 2, 9 PM $ 0.0857
-0.86%
$ 16.08 million $ 156,955
Nov 2, 8 PM $ 0.0864
+0.43%
$ 16.22 million $ 151,342
Nov 2, 7 PM $ 0.086
-0.16%
$ 16.15 million $ 151,139
Nov 2, 6 PM $ 0.0862
+0.24%
$ 16.18 million $ 151,583
Nov 2, 5 PM $ 0.086
-0.30%
$ 16.14 million $ 153,245
Nov 2, 4 PM $ 0.0862
+0.18%
$ 16.19 million $ 157,822
Nov 2, 3 PM $ 0.0861
-0.24%
$ 16.16 million $ 160,104
Nov 2, 2 PM $ 0.0863
-0.20%
$ 16.2 million $ 171,614
Nov 2, 1 PM $ 0.0864
-0.37%
$ 16.23 million $ 175,860
Nov 2, 12 PM $ 0.0868
+0.25%
$ 16.29 million $ 177,167
Nov 2, 11 AM $ 0.0865
+0.67%
$ 16.25 million $ 164,461
Nov 2, 10 AM $ 0.086
-0.60%
$ 16.14 million $ 160,823
Nov 2, 9 AM $ 0.0865
+0.51%
$ 16.24 million $ 161,473
Nov 2, 8 AM $ 0.086
-0.66%
$ 16.16 million $ 170,198
Nov 2, 7 AM $ 0.0866
+0.27%
$ 16.27 million $ 169,159
Nov 2, 6 AM $ 0.0864
+0.28%
$ 16.22 million $ 166,451
Nov 2, 5 AM $ 0.0862
+1.49%
$ 16.18 million $ 162,845
Nov 2, 4 AM $ 0.0849
+0.11%
$ 15.94 million $ 158,972
Nov 2, 3 AM $ 0.0848
-0.31%
$ 15.92 million $ 145,789
Nov 2, 2 AM $ 0.0851
-0.21%
$ 15.97 million $ 146,188
Nov 2, 1 AM $ 0.0852
+0.09%
$ 16.01 million $ 148,754
Nov 2, 12 AM $ 0.0852
-0.34%
$ 15.99 million $ 148,913
Nov 1, 11 PM $ 0.0855
+0.57%
$ 16.05 million $ 149,478
Nov 1, 10 PM $ 0.085
-0.07%
$ 15.96 million $ 149,079
Nov 1, 9 PM $ 0.085
-0.33%
$ 15.97 million $ 149,177
Nov 1, 8 PM $ 0.0853
-0.14%
$ 16.02 million $ 148,419
Nov 1, 7 PM $ 0.0854
+0.32%
$ 16.04 million $ 149,643