Zeta Historical Data

ZEX Page 91
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 10 PM $ 0.0831
+0.31%
$ 15.6 million $ 355,732
Oct 23, 9 PM $ 0.0828
-0.30%
$ 15.54 million $ 378,203
Oct 23, 8 PM $ 0.083
-0.80%
$ 15.6 million $ 401,937
Oct 23, 7 PM $ 0.0836
-0.23%
$ 15.7 million $ 437,015
Oct 23, 6 PM $ 0.0838
+0.01%
$ 15.74 million $ 456,997
Oct 23, 5 PM $ 0.0838
+0.71%
$ 15.75 million $ 475,968
Oct 23, 4 PM $ 0.0831
-1.68%
$ 15.6 million $ 569,062
Oct 23, 3 PM $ 0.0845
+2.46%
$ 15.87 million $ 594,172
Oct 23, 2 PM $ 0.0826
+0.30%
$ 15.52 million $ 614,425
Oct 23, 1 PM $ 0.0823
+0.86%
$ 15.46 million $ 670,795
Oct 23, 12 PM $ 0.0817
+0.14%
$ 15.33 million $ 765,810
Oct 23, 11 AM $ 0.0816
-2.41%
$ 15.31 million $ 953,237
Oct 23, 10 AM $ 0.0836
-0.33%
$ 15.68 million $ 1.17 million
Oct 23, 9 AM $ 0.0839
+0.25%
$ 15.75 million $ 1.23 million
Oct 23, 8 AM $ 0.0837
-0.13%
$ 15.71 million $ 1.32 million
Oct 23, 7 AM $ 0.0837
+1.29%
$ 15.73 million $ 1.34 million
Oct 23, 6 AM $ 0.0827
+0.79%
$ 15.52 million $ 1.33 million
Oct 23, 5 AM $ 0.082
+0.06%
$ 15.41 million $ 1.31 million
Oct 23, 4 AM $ 0.0819
+0.04%
$ 15.39 million $ 1.31 million
Oct 23, 3 AM $ 0.0819
+0.17%
$ 15.37 million $ 1.31 million
Oct 23, 2 AM $ 0.0818
+2.52%
$ 15.36 million $ 1.31 million
Oct 23, 1 AM $ 0.0797
+0.84%
$ 14.97 million $ 1.27 million
Oct 23, 12 AM $ 0.0791
+0.08%
$ 14.85 million $ 1.27 million
Oct 22, 11 PM $ 0.0792
+0.58%
$ 14.87 million $ 1.26 million
Oct 22, 10 PM $ 0.0786
-0.38%
$ 14.77 million $ 1.28 million
Oct 22, 9 PM $ 0.0789
-3.73%
$ 14.81 million $ 1.27 million
Oct 22, 8 PM $ 0.0821
-0.93%
$ 15.42 million $ 1.22 million
Oct 22, 7 PM $ 0.0828
-1.05%
$ 15.54 million $ 1.22 million
Oct 22, 6 PM $ 0.0836
-1.19%
$ 15.7 million $ 1.22 million
Oct 22, 5 PM $ 0.0846
-2.94%
$ 15.89 million $ 1.21 million
Oct 22, 4 PM $ 0.0871
+2.38%
$ 16.33 million $ 1.12 million
Oct 22, 3 PM $ 0.0851
-3.08%
$ 15.97 million $ 1.1 million
Oct 22, 2 PM $ 0.0878
-1.33%
$ 16.57 million $ 1.1 million
Oct 22, 1 PM $ 0.0891
-0.28%
$ 16.7 million $ 1.04 million
Oct 22, 12 PM $ 0.0894
-5.29%
$ 16.79 million $ 957,078
Oct 22, 11 AM $ 0.0946
+9.53%
$ 17.86 million $ 744,339
Oct 22, 10 AM $ 0.0862
+2.43%
$ 16.14 million $ 542,246
Oct 22, 9 AM $ 0.0841
+5.45%
$ 15.79 million $ 446,132
Oct 22, 8 AM $ 0.0797
+2.55%
$ 14.93 million $ 318,396
Oct 22, 7 AM $ 0.0777
+0.89%
$ 14.6 million $ 286,838
Oct 22, 6 AM $ 0.077
-0.01%
$ 14.46 million $ 278,666
Oct 22, 5 AM $ 0.077
-0.60%
$ 14.46 million $ 293,921
Oct 22, 4 AM $ 0.0775
+0.82%
$ 14.55 million $ 295,361
Oct 22, 3 AM $ 0.0769
-0.39%
$ 14.45 million $ 303,480
Oct 22, 2 AM $ 0.0772
+0.17%
$ 14.5 million $ 302,024
Oct 22, 1 AM $ 0.0771
+0.52%
$ 14.47 million $ 303,593
Oct 22, 12 AM $ 0.0767
+0.31%
$ 14.4 million $ 302,925
Oct 21, 11 PM $ 0.0764
-2.14%
$ 14.34 million $ 299,122