Zeta Historical Data

ZEX Page 86
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 6 PM $ 0.0852
+0.08%
$ 15.99 million $ 150,807
Nov 1, 5 PM $ 0.0851
-1.40%
$ 15.98 million $ 151,436
Nov 1, 4 PM $ 0.0863
+0.37%
$ 16.21 million $ 165,295
Nov 1, 3 PM $ 0.086
+1.47%
$ 16.15 million $ 164,688
Nov 1, 2 PM $ 0.0847
-0.22%
$ 15.91 million $ 149,622
Nov 1, 1 PM $ 0.0849
-0.95%
$ 15.95 million $ 148,658
Nov 1, 12 PM $ 0.0857
+0.01%
$ 16.1 million $ 147,133
Nov 1, 11 AM $ 0.0857
+0.20%
$ 16.1 million $ 151,576
Nov 1, 10 AM $ 0.0856
-0.04%
$ 16.07 million $ 153,293
Nov 1, 9 AM $ 0.0856
-0.13%
$ 16.07 million $ 153,020
Nov 1, 8 AM $ 0.0857
-0.37%
$ 16.09 million $ 143,892
Nov 1, 7 AM $ 0.086
+0.15%
$ 16.15 million $ 166,041
Nov 1, 6 AM $ 0.0859
-0.37%
$ 16.13 million $ 166,238
Nov 1, 5 AM $ 0.0862
+0.31%
$ 16.19 million $ 163,720
Nov 1, 4 AM $ 0.0859
-0.36%
$ 16.14 million $ 159,131
Nov 1, 3 AM $ 0.0863
+0.30%
$ 16.2 million $ 159,957
Nov 1, 2 AM $ 0.086
-0.01%
$ 16.15 million $ 168,086
Nov 1, 1 AM $ 0.086
-0.64%
$ 16.15 million $ 171,533
Nov 1, 12 AM $ 0.0866
-0.20%
$ 16.25 million $ 176,583
Oct 31, 11 PM $ 0.0867
-0.01%
$ 16.29 million $ 179,446
Oct 31, 10 PM $ 0.0867
+0.31%
$ 16.29 million $ 183,565
Oct 31, 9 PM $ 0.0865
+0.32%
$ 16.24 million $ 188,184
Oct 31, 8 PM $ 0.0862
-0.15%
$ 16.18 million $ 198,791
Oct 31, 7 PM $ 0.0863
+0.48%
$ 16.21 million $ 209,849
Oct 31, 6 PM $ 0.0859
+0.02%
$ 16.13 million $ 217,142
Oct 31, 5 PM $ 0.0859
+1.14%
$ 16.13 million $ 343,689
Oct 31, 4 PM $ 0.0849
-0.06%
$ 15.95 million $ 333,468
Oct 31, 3 PM $ 0.085
-0.16%
$ 15.96 million $ 336,762
Oct 31, 2 PM $ 0.0851
+0.11%
$ 15.98 million $ 346,335
Oct 31, 1 PM $ 0.085
+0.21%
$ 15.96 million $ 356,133
Oct 31, 12 PM $ 0.0848
-0.35%
$ 15.93 million $ 363,144
Oct 31, 11 AM $ 0.0851
+0.17%
$ 15.98 million $ 361,169
Oct 31, 10 AM $ 0.085
-0.40%
$ 15.95 million $ 359,009
Oct 31, 9 AM $ 0.0853
+0.38%
$ 16.02 million $ 362,150
Oct 31, 8 AM $ 0.085
-0.21%
$ 15.96 million $ 363,111
Oct 31, 7 AM $ 0.0852
-0.07%
$ 15.99 million $ 371,531
Oct 31, 6 AM $ 0.0852
-0.15%
$ 16 million $ 373,344
Oct 31, 5 AM $ 0.0853
-0.52%
$ 16.02 million $ 375,083
Oct 31, 4 AM $ 0.0858
+0.40%
$ 16.11 million $ 378,349
Oct 31, 3 AM $ 0.0854
+0.07%
$ 16.04 million $ 386,132
Oct 31, 2 AM $ 0.0854
+0.15%
$ 16.03 million $ 381,221
Oct 31, 1 AM $ 0.0852
-0.01%
$ 16.01 million $ 373,308
Oct 31, 12 AM $ 0.0852
-0.27%
$ 16.01 million $ 367,569
Oct 30, 11 PM $ 0.0855
+0.41%
$ 16.05 million $ 366,283
Oct 30, 10 PM $ 0.0851
+0.18%
$ 15.98 million $ 375,486
Oct 30, 9 PM $ 0.085
+1.17%
$ 15.96 million $ 373,146
Oct 30, 8 PM $ 0.084
+1.16%
$ 15.77 million $ 362,881
Oct 30, 7 PM $ 0.083
-0.87%
$ 15.59 million $ 361,705