Zeta Historical Data

ZEX Page 99
Download
Date Close Price change Market cap Trading volume
Oct 7, 6 PM $ 0.122
-1.01%
$ 22.93 million $ 625,951
Oct 7, 5 PM $ 0.123
-0.42%
$ 23.16 million $ 672,171
Oct 7, 4 PM $ 0.124
-0.37%
$ 23.26 million $ 665,875
Oct 7, 3 PM $ 0.124
-0.99%
$ 23.35 million $ 682,077
Oct 7, 2 PM $ 0.126
-1.53%
$ 23.6 million $ 695,127
Oct 7, 1 PM $ 0.128
-4.17%
$ 23.96 million $ 766,700
Oct 7, 12 PM $ 0.133
-0.15%
$ 25 million $ 772,601
Oct 7, 11 AM $ 0.133
-0.27%
$ 25.03 million $ 781,198
Oct 7, 10 AM $ 0.134
+2.71%
$ 25.1 million $ 788,954
Oct 7, 9 AM $ 0.13
+7.78%
$ 24.44 million $ 742,355
Oct 7, 8 AM $ 0.121
-0.41%
$ 22.69 million $ 543,489
Oct 7, 7 AM $ 0.121
-0.49%
$ 22.78 million $ 542,545
Oct 7, 6 AM $ 0.122
-2.54%
$ 22.89 million $ 538,358
Oct 7, 5 AM $ 0.125
-0.72%
$ 23.48 million $ 512,357
Oct 7, 4 AM $ 0.126
-0.65%
$ 23.64 million $ 530,794
Oct 7, 3 AM $ 0.127
-0.40%
$ 23.79 million $ 529,217
Oct 7, 2 AM $ 0.127
-0.30%
$ 23.9 million $ 531,035
Oct 7, 1 AM $ 0.128
+0.47%
$ 23.97 million $ 537,610
Oct 7, 12 AM $ 0.127
-0.46%
$ 23.86 million $ 542,011
Oct 6, 11 PM $ 0.128
-0.59%
$ 23.98 million $ 548,193
Oct 6, 10 PM $ 0.128
-1.07%
$ 24.12 million $ 514,365
Oct 6, 9 PM $ 0.13
+0.49%
$ 24.37 million $ 494,283
Oct 6, 8 PM $ 0.129
-0.01%
$ 24.26 million $ 495,841
Oct 6, 7 PM $ 0.129
+0.18%
$ 24.27 million $ 495,015
Oct 6, 6 PM $ 0.129
+0.09%
$ 24.21 million $ 534,485
Oct 6, 5 PM $ 0.129
+0.42%
$ 24.18 million $ 522,611
Oct 6, 4 PM $ 0.128
+1.49%
$ 24.06 million $ 566,568
Oct 6, 3 PM $ 0.126
+1.23%
$ 23.73 million $ 546,352
Oct 6, 2 PM $ 0.125
-4.13%
$ 23.45 million $ 537,893
Oct 6, 1 PM $ 0.13
-1.23%
$ 24.46 million $ 425,490
Oct 6, 12 PM $ 0.132
+0.56%
$ 24.77 million $ 390,287
Oct 6, 11 AM $ 0.131
-0.39%
$ 24.63 million $ 383,317
Oct 6, 10 AM $ 0.132
-0.43%
$ 24.71 million $ 384,811
Oct 6, 9 AM $ 0.132
-0.91%
$ 24.8 million $ 411,842
Oct 6, 8 AM $ 0.133
+0.18%
$ 25.03 million $ 434,660
Oct 6, 7 AM $ 0.133
-0.47%
$ 24.94 million $ 449,543
Oct 6, 6 AM $ 0.134
+0.39%
$ 25.11 million $ 457,210
Oct 6, 5 AM $ 0.133
+0.37%
$ 25 million $ 486,608
Oct 6, 4 AM $ 0.133
-0.61%
$ 24.94 million $ 541,249
Oct 6, 3 AM $ 0.133
-0.16%
$ 25.06 million $ 551,292
Oct 6, 2 AM $ 0.134
-0.70%
$ 25.09 million $ 576,518
Oct 6, 1 AM $ 0.135
+0.19%
$ 25.28 million $ 601,952
Oct 6, 12 AM $ 0.134
+0.32%
$ 25.22 million $ 620,428
Oct 5, 11 PM $ 0.134
-0.02%
$ 25.14 million $ 617,531
Oct 5, 10 PM $ 0.134
-0.21%
$ 25.16 million $ 631,390
Oct 5, 9 PM $ 0.134
-0.18%
$ 25.21 million $ 672,268
Oct 5, 8 PM $ 0.135
-0.27%
$ 25.26 million $ 686,533
Oct 5, 7 PM $ 0.135
-3.40%
$ 25.33 million $ 690,535
Oct 5, 6 PM $ 0.14
-0.11%
$ 26.22 million $ 695,297
Oct 5, 5 PM $ 0.14
+2.74%
$ 26.24 million $ 701,244