Zeta Historical Data

ZEX Page 95
Download
Date Close Price change Market cap Trading volume
Oct 15, 9 PM $ 0.0804
+0.09%
$ 15.1 million $ 314,840
Oct 15, 8 PM $ 0.0803
-0.71%
$ 15.09 million $ 310,802
Oct 15, 7 PM $ 0.0809
+0.13%
$ 15.16 million $ 304,622
Oct 15, 6 PM $ 0.0807
+0.11%
$ 15.15 million $ 312,672
Oct 15, 5 PM $ 0.0806
+0.01%
$ 15.13 million $ 334,097
Oct 15, 4 PM $ 0.0806
+0.37%
$ 15.11 million $ 339,904
Oct 15, 3 PM $ 0.0803
-0.76%
$ 15.07 million $ 351,825
Oct 15, 2 PM $ 0.0809
-0.84%
$ 15.2 million $ 348,753
Oct 15, 1 PM $ 0.0816
-1.87%
$ 15.31 million $ 331,519
Oct 15, 12 PM $ 0.0831
-2.15%
$ 15.61 million $ 329,917
Oct 15, 11 AM $ 0.0849
-0.58%
$ 15.95 million $ 355,251
Oct 15, 10 AM $ 0.0855
-3.42%
$ 16.05 million $ 395,495
Oct 15, 9 AM $ 0.0885
-1.60%
$ 16.62 million $ 381,386
Oct 15, 8 AM $ 0.09
+0.15%
$ 16.89 million $ 365,719
Oct 15, 7 AM $ 0.0899
-0.44%
$ 16.87 million $ 348,657
Oct 15, 6 AM $ 0.0903
+0.05%
$ 16.96 million $ 364,693
Oct 15, 5 AM $ 0.0903
+0.25%
$ 16.95 million $ 368,938
Oct 15, 4 AM $ 0.09
+0.07%
$ 16.9 million $ 373,113
Oct 15, 3 AM $ 0.0899
-0.92%
$ 16.89 million $ 393,549
Oct 15, 2 AM $ 0.0907
+0.21%
$ 17.03 million $ 394,450
Oct 15, 1 AM $ 0.0904
+0.01%
$ 16.98 million $ 397,768
Oct 15, 12 AM $ 0.0904
+0.08%
$ 16.98 million $ 475,107
Oct 14, 11 PM $ 0.0903
+0.25%
$ 16.95 million $ 488,336
Oct 14, 10 PM $ 0.0901
+0.30%
$ 16.92 million $ 483,512
Oct 14, 9 PM $ 0.0898
+0.21%
$ 16.88 million $ 482,439
Oct 14, 8 PM $ 0.0897
-0.03%
$ 16.84 million $ 481,777
Oct 14, 7 PM $ 0.0897
+0.01%
$ 16.84 million $ 484,029
Oct 14, 6 PM $ 0.0897
+0.81%
$ 16.85 million $ 469,803
Oct 14, 5 PM $ 0.089
-0.64%
$ 16.71 million $ 472,470
Oct 14, 4 PM $ 0.0896
+0.35%
$ 16.83 million $ 493,276
Oct 14, 3 PM $ 0.0893
+3.04%
$ 16.77 million $ 483,283
Oct 14, 2 PM $ 0.0867
+0.25%
$ 16.28 million $ 464,441
Oct 14, 1 PM $ 0.0864
-1.81%
$ 16.23 million $ 457,103
Oct 14, 12 PM $ 0.088
-0.01%
$ 16.53 million $ 452,508
Oct 14, 11 AM $ 0.088
-0.51%
$ 16.52 million $ 414,888
Oct 14, 10 AM $ 0.0886
-0.89%
$ 16.64 million $ 366,903
Oct 14, 9 AM $ 0.0894
-0.27%
$ 16.78 million $ 385,767
Oct 14, 8 AM $ 0.0897
+0.10%
$ 16.83 million $ 429,131
Oct 14, 7 AM $ 0.0896
+1.24%
$ 16.95 million $ 430,448
Oct 14, 6 AM $ 0.0885
-0.48%
$ 16.61 million $ 415,730
Oct 14, 5 AM $ 0.089
-1.27%
$ 16.71 million $ 416,927
Oct 14, 4 AM $ 0.0903
-3.51%
$ 16.94 million $ 401,491
Oct 14, 3 AM $ 0.0936
-0.16%
$ 17.56 million $ 378,223
Oct 14, 2 AM $ 0.0938
-0.56%
$ 17.61 million $ 351,415
Oct 14, 1 AM $ 0.0943
+0.17%
$ 17.71 million $ 352,716
Oct 14, 12 AM $ 0.0941
+0.78%
$ 17.67 million $ 290,438
Oct 13, 11 PM $ 0.0932
-0.39%
$ 17.52 million $ 322,660
Oct 13, 10 PM $ 0.0937
+0.42%
$ 17.58 million $ 323,154
Oct 13, 9 PM $ 0.0933
-0.39%
$ 17.53 million $ 333,105
Oct 13, 8 PM $ 0.0937
+0.39%
$ 17.59 million $ 343,036