ZEAL Historical Data

ZEAL Page 78
Download
Date Close Price change Market cap Trading volume
Nov 16, 5 PM $ 0.0162
-6.87%
$ 3.9 million $ 16,905
Nov 16, 4 PM $ 0.0174
-3.45%
$ 4.19 million $ 18,712
Nov 16, 3 PM $ 0.0181
-2.77%
$ 4.34 million $ 19,696
Nov 16, 2 PM $ 0.018
-0.32%
$ 4.33 million $ 24,965
Nov 16, 1 PM $ 0.0182
+0.49%
$ 4.36 million $ 24,884
Nov 16, 12 PM $ 0.0181
-0.59%
$ 4.34 million $ 25,463
Nov 16, 11 AM $ 0.0184
+5.57%
$ 4.41 million $ 24,695
Nov 16, 10 AM $ 0.0174
+0.51%
$ 4.18 million $ 23,125
Nov 16, 9 AM $ 0.0174
-3.00%
$ 4.18 million $ 23,059
Nov 16, 8 AM $ 0.0179
+0.76%
$ 4.31 million $ 22,894
Nov 16, 7 AM $ 0.0178
-0.67%
$ 4.28 million $ 22,253
Nov 16, 6 AM $ 0.0179
-0.06%
$ 4.3 million $ 22,817
Nov 16, 5 AM $ 0.0179
+0.00%
$ 4.31 million $ 22,721
Nov 16, 4 AM $ 0.0179
+0.00%
$ 4.31 million $ 23,004
Nov 16, 3 AM $ 0.0179
-0.01%
$ 4.31 million $ 23,050
Nov 16, 2 AM $ 0.0179
+1.10%
$ 4.3 million $ 23,117
Nov 16, 1 AM $ 0.0177
-1.00%
$ 4.25 million $ 22,723
Nov 16, 12 AM $ 0.0179
+0.00%
$ 4.29 million $ 24,189
Nov 15, 6 PM $ 0.0197
+9.65%
$ 4.73 million $ 32,046
Nov 15, 5 PM $ 0.018
+0.11%
$ 4.31 million $ 30,294
Nov 15, 4 PM $ 0.0179
+3.95%
$ 4.31 million $ 28,055
Nov 15, 3 PM $ 0.0191
-6.05%
$ 4.58 million $ 27,884
Nov 15, 2 PM $ 0.0206
+1.99%
$ 4.95 million $ 24,900
Nov 15, 1 PM $ 0.0201
+0.82%
$ 4.84 million $ 23,156
Nov 15, 12 PM $ 0.0197
+0.67%
$ 4.74 million $ 21,889
Nov 15, 11 AM $ 0.0196
+0.00%
$ 4.7 million $ 22,520
Nov 15, 10 AM $ 0.0196
-0.93%
$ 4.7 million $ 28,457
Nov 15, 9 AM $ 0.0194
-1.78%
$ 4.65 million $ 35,546
Nov 15, 8 AM $ 0.0197
-0.26%
$ 4.74 million $ 36,059
Nov 15, 7 AM $ 0.0198
+0.90%
$ 4.75 million $ 37,436
Nov 15, 6 AM $ 0.0196
+1.00%
$ 4.71 million $ 38,322
Nov 15, 5 AM $ 0.0194
+0.00%
$ 4.66 million $ 39,909
Nov 15, 4 AM $ 0.0194
+0.17%
$ 4.66 million $ 41,678
Nov 15, 3 AM $ 0.0194
-0.01%
$ 4.65 million $ 42,889
Nov 15, 2 AM $ 0.0194
+0.48%
$ 4.65 million $ 44,239
Nov 15, 1 AM $ 0.0193
-2.62%
$ 4.63 million $ 45,028
Nov 15, 12 AM $ 0.0194
-0.04%
$ 4.66 million $ 45,409
Nov 14, 6 PM $ 0.0238
+0.37%
$ 5.72 million $ 55,221
Nov 14, 5 PM $ 0.0238
+2.33%
$ 5.72 million $ 55,609
Nov 14, 4 PM $ 0.0234
+1.34%
$ 5.59 million $ 57,796
Nov 14, 3 PM $ 0.0231
+0.94%
$ 5.54 million $ 61,767
Nov 14, 2 PM $ 0.0229
+1.79%
$ 5.49 million $ 64,201
Nov 14, 1 PM $ 0.0222
+0.28%
$ 5.34 million $ 65,278
Nov 14, 12 PM $ 0.0226
-0.75%
$ 5.43 million $ 66,322
Nov 14, 11 AM $ 0.0229
+5.48%
$ 5.5 million $ 69,224
Nov 14, 10 AM $ 0.0217
+8.38%
$ 5.22 million $ 59,311
Nov 14, 9 AM $ 0.0201
-0.91%
$ 4.81 million $ 48,356
Nov 14, 8 AM $ 0.0202
-2.62%
$ 4.86 million $ 50,926
Nov 14, 7 AM $ 0.0208
-1.73%
$ 4.99 million $ 53,514
Nov 14, 6 AM $ 0.0211
-0.28%
$ 5.07 million $ 53,998