Zeta Historical Data

ZEX Page 94
Download
Date Close Price change Market cap Trading volume
Oct 17, 10 PM $ 0.0702
-0.30%
$ 13.18 million $ 600,549
Oct 17, 9 PM $ 0.0704
+1.45%
$ 13.22 million $ 664,909
Oct 17, 8 PM $ 0.0694
+0.41%
$ 13.03 million $ 670,814
Oct 17, 7 PM $ 0.0692
-0.10%
$ 13 million $ 790,978
Oct 17, 6 PM $ 0.0693
+2.11%
$ 13 million $ 793,718
Oct 17, 5 PM $ 0.0679
-0.17%
$ 12.74 million $ 789,543
Oct 17, 4 PM $ 0.068
+2.52%
$ 12.77 million $ 804,196
Oct 17, 3 PM $ 0.0663
+0.67%
$ 12.45 million $ 793,510
Oct 17, 2 PM $ 0.0659
-1.03%
$ 12.37 million $ 799,275
Oct 17, 1 PM $ 0.0666
-8.57%
$ 12.5 million $ 796,541
Oct 17, 12 PM $ 0.0728
-0.59%
$ 13.66 million $ 516,483
Oct 17, 11 AM $ 0.0732
+2.00%
$ 13.75 million $ 523,924
Oct 17, 10 AM $ 0.0718
+0.02%
$ 13.49 million $ 521,063
Oct 17, 9 AM $ 0.0718
+0.20%
$ 13.48 million $ 521,094
Oct 17, 8 AM $ 0.0717
+0.46%
$ 13.45 million $ 518,561
Oct 17, 7 AM $ 0.0713
-1.05%
$ 13.4 million $ 472,592
Oct 17, 6 AM $ 0.0721
-1.41%
$ 13.54 million $ 477,508
Oct 17, 5 AM $ 0.0732
-0.21%
$ 13.73 million $ 476,180
Oct 17, 4 AM $ 0.0733
+0.32%
$ 13.77 million $ 478,919
Oct 17, 3 AM $ 0.0731
+0.01%
$ 13.72 million $ 481,050
Oct 17, 2 AM $ 0.0731
+0.28%
$ 13.72 million $ 480,887
Oct 17, 1 AM $ 0.0728
+0.21%
$ 13.68 million $ 491,810
Oct 17, 12 AM $ 0.0728
+0.12%
$ 13.66 million $ 491,819
Oct 16, 11 PM $ 0.0727
+1.96%
$ 13.64 million $ 483,882
Oct 16, 10 PM $ 0.0714
-2.79%
$ 13.4 million $ 465,709
Oct 16, 9 PM $ 0.0734
-0.26%
$ 13.78 million $ 402,570
Oct 16, 8 PM $ 0.0736
-5.96%
$ 13.81 million $ 396,122
Oct 16, 7 PM $ 0.0782
-0.90%
$ 14.69 million $ 272,404
Oct 16, 6 PM $ 0.0789
+0.32%
$ 14.83 million $ 279,216
Oct 16, 5 PM $ 0.0787
+0.24%
$ 14.77 million $ 270,477
Oct 16, 4 PM $ 0.0783
+0.32%
$ 14.7 million $ 260,311
Oct 16, 3 PM $ 0.078
-0.96%
$ 14.65 million $ 252,763
Oct 16, 2 PM $ 0.0788
+0.26%
$ 14.8 million $ 261,093
Oct 16, 1 PM $ 0.0786
-1.20%
$ 14.76 million $ 278,601
Oct 16, 12 PM $ 0.0796
-0.61%
$ 14.98 million $ 290,954
Oct 16, 11 AM $ 0.0801
-1.69%
$ 15.04 million $ 292,531
Oct 16, 10 AM $ 0.0815
+0.82%
$ 15.3 million $ 305,110
Oct 16, 9 AM $ 0.0808
+0.02%
$ 15.17 million $ 305,190
Oct 16, 8 AM $ 0.0808
+0.08%
$ 15.17 million $ 312,493
Oct 16, 7 AM $ 0.0807
+1.08%
$ 15.17 million $ 329,683
Oct 16, 6 AM $ 0.0798
+0.58%
$ 14.99 million $ 324,444
Oct 16, 5 AM $ 0.0794
+0.13%
$ 14.9 million $ 322,282
Oct 16, 4 AM $ 0.0792
+0.06%
$ 14.89 million $ 321,709
Oct 16, 3 AM $ 0.0792
-0.07%
$ 14.88 million $ 324,053
Oct 16, 2 AM $ 0.0793
-1.43%
$ 14.9 million $ 324,854
Oct 16, 1 AM $ 0.0804
-0.45%
$ 15.1 million $ 314,119
Oct 16, 12 AM $ 0.0808
+0.29%
$ 15.17 million $ 312,178
Oct 15, 11 PM $ 0.0805
-0.22%
$ 15.11 million $ 312,061
Oct 15, 10 PM $ 0.0807
+0.28%
$ 15.14 million $ 315,823
Oct 15, 9 PM $ 0.0804
+0.09%
$ 15.1 million $ 314,840