Zeta Historical Data

ZEX Page 97
Download
Date Close Price change Market cap Trading volume
Oct 11, 8 PM $ 0.0859
-0.31%
$ 16.13 million $ 1.35 million
Oct 11, 7 PM $ 0.0862
-2.02%
$ 16.16 million $ 1.36 million
Oct 11, 6 PM $ 0.088
-0.42%
$ 16.52 million $ 1.39 million
Oct 11, 5 PM $ 0.0884
-10.04%
$ 16.6 million $ 1.42 million
Oct 11, 4 PM $ 0.0984
+3.32%
$ 18.48 million $ 1.37 million
Oct 11, 3 PM $ 0.0952
+0.12%
$ 17.87 million $ 1.33 million
Oct 11, 2 PM $ 0.095
-0.13%
$ 17.84 million $ 1.46 million
Oct 11, 1 PM $ 0.0952
+3.46%
$ 17.86 million $ 1.47 million
Oct 11, 12 PM $ 0.0921
+5.96%
$ 17.3 million $ 1.4 million
Oct 11, 11 AM $ 0.0869
-1.72%
$ 16.32 million $ 1.32 million
Oct 11, 10 AM $ 0.0885
-1.72%
$ 16.6 million $ 1.15 million
Oct 11, 9 AM $ 0.09
+0.45%
$ 16.89 million $ 1.1 million
Oct 11, 8 AM $ 0.0896
+0.25%
$ 16.82 million $ 1.09 million
Oct 11, 7 AM $ 0.0894
-1.39%
$ 16.8 million $ 1.08 million
Oct 11, 6 AM $ 0.0906
+0.21%
$ 17.03 million $ 1.06 million
Oct 11, 5 AM $ 0.0903
+4.76%
$ 16.95 million $ 1.12 million
Oct 11, 4 AM $ 0.0861
+0.80%
$ 16.17 million $ 1.09 million
Oct 11, 3 AM $ 0.0855
-0.26%
$ 16.07 million $ 1.08 million
Oct 11, 2 AM $ 0.0857
+3.56%
$ 16.09 million $ 1.1 million
Oct 11, 1 AM $ 0.0827
+0.94%
$ 15.53 million $ 1.07 million
Oct 11, 12 AM $ 0.0819
-1.87%
$ 15.38 million $ 1.03 million
Oct 10, 11 PM $ 0.0842
+1.80%
$ 15.82 million $ 985,130
Oct 10, 10 PM $ 0.0825
+3.93%
$ 15.53 million $ 982,998
Oct 10, 9 PM $ 0.0793
-17.24%
$ 14.83 million $ 963,553
Oct 10, 8 PM $ 0.0959
+0.83%
$ 18.02 million $ 658,598
Oct 10, 7 PM $ 0.0951
-0.03%
$ 17.85 million $ 659,933
Oct 10, 6 PM $ 0.0951
-2.24%
$ 17.86 million $ 645,175
Oct 10, 5 PM $ 0.0973
-2.30%
$ 18.27 million $ 619,654
Oct 10, 4 PM $ 0.0996
+0.24%
$ 18.71 million $ 562,905
Oct 10, 3 PM $ 0.0993
-5.81%
$ 18.65 million $ 545,887
Oct 10, 2 PM $ 0.105
-1.13%
$ 19.89 million $ 421,253
Oct 10, 1 PM $ 0.107
-0.92%
$ 20.02 million $ 454,193
Oct 10, 12 PM $ 0.108
-0.35%
$ 20.21 million $ 432,892
Oct 10, 11 AM $ 0.108
+0.18%
$ 20.29 million $ 433,071
Oct 10, 10 AM $ 0.108
-0.10%
$ 20.25 million $ 432,487
Oct 10, 9 AM $ 0.108
+0.17%
$ 20.26 million $ 433,820
Oct 10, 8 AM $ 0.108
+0.18%
$ 20.23 million $ 436,253
Oct 10, 7 AM $ 0.107
-0.35%
$ 20.16 million $ 477,620
Oct 10, 6 AM $ 0.108
-1.70%
$ 20.24 million $ 492,402
Oct 10, 5 AM $ 0.11
-0.37%
$ 20.58 million $ 411,413
Oct 10, 4 AM $ 0.11
-1.22%
$ 20.67 million $ 383,615
Oct 10, 3 AM $ 0.111
-1.87%
$ 20.93 million $ 362,148
Oct 10, 2 AM $ 0.114
+0.18%
$ 21.32 million $ 331,448
Oct 10, 1 AM $ 0.113
-0.75%
$ 21.28 million $ 344,015
Oct 10, 12 AM $ 0.114
+0.05%
$ 21.44 million $ 337,340
Oct 9, 11 PM $ 0.114
-0.41%
$ 21.43 million $ 336,172
Oct 9, 10 PM $ 0.115
+0.16%
$ 21.51 million $ 342,985
Oct 9, 9 PM $ 0.114
-0.04%
$ 21.48 million $ 343,579
Oct 9, 8 PM $ 0.114
-0.01%
$ 21.49 million $ 339,512
Oct 9, 7 PM $ 0.114
-0.02%
$ 21.49 million $ 352,349