Zeta Historical Data

ZEX Page 92
Download
Date Close Price change Market cap Trading volume
Oct 21, 11 PM $ 0.0764
-2.14%
$ 14.34 million $ 299,122
Oct 21, 10 PM $ 0.0781
-0.10%
$ 14.66 million $ 269,855
Oct 21, 9 PM $ 0.0781
+0.53%
$ 14.66 million $ 263,612
Oct 21, 8 PM $ 0.0777
+0.70%
$ 14.6 million $ 260,093
Oct 21, 7 PM $ 0.0771
+3.02%
$ 14.49 million $ 228,540
Oct 21, 6 PM $ 0.0748
+1.36%
$ 14.06 million $ 214,751
Oct 21, 5 PM $ 0.0739
+0.42%
$ 13.86 million $ 207,194
Oct 21, 4 PM $ 0.0736
+1.25%
$ 13.81 million $ 204,125
Oct 21, 3 PM $ 0.0726
+2.07%
$ 13.64 million $ 199,590
Oct 21, 2 PM $ 0.0711
+1.85%
$ 13.36 million $ 162,064
Oct 21, 1 PM $ 0.0698
-0.48%
$ 13.11 million $ 158,056
Oct 21, 12 PM $ 0.0702
+0.21%
$ 13.17 million $ 182,587
Oct 21, 11 AM $ 0.07
+0.26%
$ 13.13 million $ 236,317
Oct 21, 10 AM $ 0.0698
+0.05%
$ 13.1 million $ 250,196
Oct 21, 9 AM $ 0.0698
+0.26%
$ 13.1 million $ 273,759
Oct 21, 8 AM $ 0.0696
-0.26%
$ 13.07 million $ 278,492
Oct 21, 7 AM $ 0.0698
+0.36%
$ 13.1 million $ 286,762
Oct 21, 6 AM $ 0.0696
-1.90%
$ 13.06 million $ 291,279
Oct 21, 5 AM $ 0.0709
+0.22%
$ 13.31 million $ 277,934
Oct 21, 4 AM $ 0.0707
-1.04%
$ 13.28 million $ 275,538
Oct 21, 3 AM $ 0.0714
-0.11%
$ 13.42 million $ 267,147
Oct 21, 2 AM $ 0.0716
-0.18%
$ 13.44 million $ 268,220
Oct 21, 1 AM $ 0.0717
-0.55%
$ 13.47 million $ 265,136
Oct 21, 12 AM $ 0.0722
-0.05%
$ 13.55 million $ 264,519
Oct 20, 11 PM $ 0.0722
-0.20%
$ 13.56 million $ 267,123
Oct 20, 10 PM $ 0.0723
+0.53%
$ 13.58 million $ 269,983
Oct 20, 9 PM $ 0.072
-0.27%
$ 13.51 million $ 270,013
Oct 20, 8 PM $ 0.0722
+0.18%
$ 13.55 million $ 268,347
Oct 20, 7 PM $ 0.0721
+0.16%
$ 13.54 million $ 267,684
Oct 20, 6 PM $ 0.072
-0.48%
$ 13.52 million $ 263,384
Oct 20, 5 PM $ 0.0723
-0.13%
$ 13.58 million $ 262,234
Oct 20, 4 PM $ 0.0725
-0.66%
$ 13.6 million $ 275,072
Oct 20, 3 PM $ 0.0729
+0.10%
$ 13.7 million $ 274,611
Oct 20, 2 PM $ 0.0728
-0.56%
$ 13.68 million $ 274,166
Oct 20, 1 PM $ 0.0733
-0.56%
$ 13.77 million $ 271,633
Oct 20, 12 PM $ 0.0737
-1.35%
$ 13.84 million $ 247,086
Oct 20, 11 AM $ 0.0747
+1.22%
$ 14.03 million $ 196,936
Oct 20, 10 AM $ 0.0738
-0.11%
$ 13.85 million $ 190,882
Oct 20, 9 AM $ 0.0739
-0.33%
$ 13.84 million $ 190,798
Oct 20, 8 AM $ 0.0742
-0.69%
$ 13.91 million $ 186,521
Oct 20, 7 AM $ 0.0747
+0.43%
$ 14.01 million $ 181,489
Oct 20, 6 AM $ 0.0744
+0.20%
$ 13.97 million $ 176,291
Oct 20, 5 AM $ 0.0743
+0.47%
$ 13.93 million $ 180,331
Oct 20, 4 AM $ 0.0739
+0.36%
$ 13.87 million $ 181,963
Oct 20, 3 AM $ 0.0736
+0.52%
$ 13.82 million $ 183,043
Oct 20, 2 AM $ 0.0733
+0.22%
$ 13.76 million $ 181,721
Oct 20, 1 AM $ 0.0732
+0.46%
$ 13.73 million $ 180,557
Oct 20, 12 AM $ 0.0728
-0.81%
$ 13.67 million $ 191,034
Oct 19, 11 PM $ 0.0734
-0.42%
$ 13.78 million $ 189,115
Oct 19, 10 PM $ 0.0736
+0.05%
$ 13.83 million $ 194,394