Zeta Historical Data

ZEX Page 89
Download
Date Close Price change Market cap Trading volume
Oct 28, 1 AM $ 0.0918
-0.17%
$ 17.23 million $ 493,563
Oct 28, 12 AM $ 0.092
+0.13%
$ 17.27 million $ 508,295
Oct 27, 11 PM $ 0.0919
+0.13%
$ 17.25 million $ 518,916
Oct 27, 10 PM $ 0.0917
-0.71%
$ 17.23 million $ 526,814
Oct 27, 9 PM $ 0.0924
+0.76%
$ 17.33 million $ 542,279
Oct 27, 8 PM $ 0.0915
-1.86%
$ 17.18 million $ 539,458
Oct 27, 7 PM $ 0.0932
-0.52%
$ 17.49 million $ 549,467
Oct 27, 6 PM $ 0.0936
+0.60%
$ 17.57 million $ 563,882
Oct 27, 5 PM $ 0.093
+1.52%
$ 17.48 million $ 563,830
Oct 27, 4 PM $ 0.0915
+0.58%
$ 17.18 million $ 542,598
Oct 27, 3 PM $ 0.0909
+0.04%
$ 17.07 million $ 537,939
Oct 27, 2 PM $ 0.0908
+0.04%
$ 17.06 million $ 547,355
Oct 27, 1 PM $ 0.0909
-0.56%
$ 17.07 million $ 546,355
Oct 27, 12 PM $ 0.0916
-0.11%
$ 17.2 million $ 544,300
Oct 27, 11 AM $ 0.0917
-0.49%
$ 17.21 million $ 553,528
Oct 27, 10 AM $ 0.092
-0.32%
$ 17.27 million $ 590,011
Oct 27, 9 AM $ 0.0923
-0.97%
$ 17.33 million $ 578,745
Oct 27, 8 AM $ 0.0932
-0.87%
$ 17.51 million $ 385,637
Oct 27, 7 AM $ 0.094
-1.22%
$ 17.66 million $ 379,200
Oct 27, 6 AM $ 0.0951
-1.24%
$ 17.85 million $ 371,098
Oct 27, 5 AM $ 0.0963
-2.18%
$ 18.09 million $ 355,250
Oct 27, 4 AM $ 0.0985
+0.23%
$ 18.49 million $ 329,361
Oct 27, 3 AM $ 0.0983
+0.15%
$ 18.47 million $ 329,874
Oct 27, 2 AM $ 0.0981
+1.21%
$ 18.42 million $ 359,626
Oct 27, 1 AM $ 0.0969
+1.96%
$ 18.19 million $ 338,356
Oct 27, 12 AM $ 0.095
+1.98%
$ 17.85 million $ 322,683
Oct 26, 11 PM $ 0.0932
+0.26%
$ 17.5 million $ 307,511
Oct 26, 10 PM $ 0.093
+1.85%
$ 17.45 million $ 320,391
Oct 26, 9 PM $ 0.0912
+0.67%
$ 17.15 million $ 298,667
Oct 26, 8 PM $ 0.0906
+0.83%
$ 17.02 million $ 286,495
Oct 26, 7 PM $ 0.0899
+2.75%
$ 16.87 million $ 277,611
Oct 26, 6 PM $ 0.0875
+0.96%
$ 16.42 million $ 255,779
Oct 26, 5 PM $ 0.0866
+0.04%
$ 16.26 million $ 249,399
Oct 26, 4 PM $ 0.0866
-0.35%
$ 16.27 million $ 249,532
Oct 26, 3 PM $ 0.0869
-0.22%
$ 16.31 million $ 250,453
Oct 26, 2 PM $ 0.0871
-0.80%
$ 16.35 million $ 247,200
Oct 26, 1 PM $ 0.0877
+0.47%
$ 16.47 million $ 241,311
Oct 26, 12 PM $ 0.0873
+0.24%
$ 16.39 million $ 241,021
Oct 26, 11 AM $ 0.0871
+4.82%
$ 16.36 million $ 229,155
Oct 26, 10 AM $ 0.0831
-0.20%
$ 15.6 million $ 186,459
Oct 26, 9 AM $ 0.0832
+0.19%
$ 15.63 million $ 198,245
Oct 26, 8 AM $ 0.0831
-0.06%
$ 15.6 million $ 198,318
Oct 26, 7 AM $ 0.0831
-0.17%
$ 15.6 million $ 200,709
Oct 26, 6 AM $ 0.0832
+0.25%
$ 15.61 million $ 201,392
Oct 26, 5 AM $ 0.0829
-0.03%
$ 15.57 million $ 205,966
Oct 26, 4 AM $ 0.0829
+0.06%
$ 15.57 million $ 195,573
Oct 26, 3 AM $ 0.0828
+0.21%
$ 15.55 million $ 192,829
Oct 26, 2 AM $ 0.0825
-0.60%
$ 15.5 million $ 167,983
Oct 26, 1 AM $ 0.083
+0.19%
$ 15.59 million $ 171,053
Oct 26, 12 AM $ 0.0829
-0.53%
$ 15.57 million $ 170,086