Zeta Historical Data

ZEX Page 90
Download
Date Close Price change Market cap Trading volume
Oct 26, 12 AM $ 0.0829
-0.53%
$ 15.57 million $ 170,086
Oct 25, 11 PM $ 0.0834
-1.84%
$ 15.65 million $ 172,533
Oct 25, 10 PM $ 0.0849
-0.19%
$ 15.94 million $ 153,647
Oct 25, 9 PM $ 0.0851
+0.23%
$ 15.97 million $ 153,842
Oct 25, 8 PM $ 0.0849
-0.64%
$ 15.94 million $ 154,936
Oct 25, 7 PM $ 0.0854
+0.36%
$ 16.04 million $ 154,470
Oct 25, 6 PM $ 0.0852
+0.30%
$ 16 million $ 155,253
Oct 25, 5 PM $ 0.0849
+0.21%
$ 15.95 million $ 165,809
Oct 25, 4 PM $ 0.0847
+0.02%
$ 15.91 million $ 167,181
Oct 25, 3 PM $ 0.0847
-0.31%
$ 15.91 million $ 178,136
Oct 25, 2 PM $ 0.085
-0.26%
$ 15.96 million $ 208,486
Oct 25, 1 PM $ 0.0852
-0.54%
$ 15.99 million $ 280,245
Oct 25, 12 PM $ 0.0856
+0.09%
$ 16.07 million $ 295,204
Oct 25, 11 AM $ 0.0855
+0.17%
$ 16.06 million $ 300,702
Oct 25, 10 AM $ 0.0855
-0.86%
$ 16.05 million $ 305,280
Oct 25, 9 AM $ 0.0862
-0.39%
$ 16.18 million $ 300,120
Oct 25, 8 AM $ 0.0864
-0.12%
$ 16.23 million $ 317,010
Oct 25, 7 AM $ 0.0865
-0.20%
$ 16.25 million $ 321,425
Oct 25, 6 AM $ 0.0868
+0.07%
$ 16.29 million $ 324,706
Oct 25, 5 AM $ 0.0868
-1.57%
$ 16.29 million $ 325,696
Oct 25, 4 AM $ 0.0881
-0.27%
$ 16.54 million $ 317,291
Oct 25, 3 AM $ 0.0884
+0.87%
$ 16.6 million $ 316,689
Oct 25, 2 AM $ 0.0877
-0.27%
$ 16.46 million $ 324,655
Oct 25, 1 AM $ 0.0879
-0.38%
$ 16.51 million $ 327,119
Oct 25, 12 AM $ 0.0882
+0.07%
$ 16.57 million $ 337,193
Oct 24, 11 PM $ 0.0882
-0.21%
$ 16.56 million $ 338,022
Oct 24, 10 PM $ 0.0883
+0.25%
$ 16.59 million $ 351,503
Oct 24, 9 PM $ 0.0881
-0.15%
$ 16.54 million $ 355,003
Oct 24, 8 PM $ 0.0882
-0.10%
$ 16.56 million $ 356,499
Oct 24, 7 PM $ 0.0882
+0.10%
$ 16.57 million $ 355,941
Oct 24, 6 PM $ 0.0882
+0.43%
$ 16.56 million $ 355,506
Oct 24, 5 PM $ 0.0878
+0.05%
$ 16.49 million $ 344,436
Oct 24, 4 PM $ 0.0878
+0.38%
$ 16.49 million $ 366,093
Oct 24, 3 PM $ 0.0875
-1.49%
$ 16.43 million $ 362,482
Oct 24, 2 PM $ 0.0889
+1.83%
$ 16.69 million $ 345,256
Oct 24, 1 PM $ 0.0873
+3.55%
$ 16.39 million $ 283,918
Oct 24, 12 PM $ 0.0844
-0.20%
$ 15.84 million $ 278,285
Oct 24, 11 AM $ 0.0846
-0.05%
$ 15.89 million $ 284,707
Oct 24, 10 AM $ 0.0846
-0.23%
$ 15.89 million $ 303,391
Oct 24, 9 AM $ 0.0848
+1.10%
$ 15.93 million $ 304,512
Oct 24, 8 AM $ 0.084
+0.23%
$ 15.76 million $ 291,392
Oct 24, 7 AM $ 0.0837
-0.14%
$ 15.73 million $ 295,891
Oct 24, 6 AM $ 0.0838
+0.54%
$ 15.73 million $ 303,191
Oct 24, 5 AM $ 0.0834
-0.31%
$ 15.65 million $ 314,034
Oct 24, 4 AM $ 0.0837
+0.58%
$ 15.72 million $ 316,719
Oct 24, 3 AM $ 0.0832
+0.57%
$ 15.62 million $ 313,317
Oct 24, 2 AM $ 0.0828
-0.08%
$ 15.55 million $ 304,500
Oct 24, 1 AM $ 0.0829
-0.10%
$ 15.57 million $ 334,515
Oct 24, 12 AM $ 0.083
+0.13%
$ 15.59 million $ 325,212
Oct 23, 11 PM $ 0.0829
-0.25%
$ 15.59 million $ 332,559