ZEAL Historical Data

ZEAL Page 93
Download
Date Close Price change Market cap Trading volume
Oct 17, 5 AM $ 0.0502
+0.87%
$ 12.06 million $ 63,489
Oct 17, 4 AM $ 0.0498
-1.73%
$ 11.95 million $ 63,195
Oct 17, 3 AM $ 0.0507
-0.08%
$ 12.16 million $ 63,728
Oct 17, 2 AM $ 0.0507
+2.12%
$ 12.17 million $ 64,145
Oct 17, 1 AM $ 0.0497
-1.15%
$ 11.92 million $ 63,850
Oct 17, 12 AM $ 0.0503
-1.93%
$ 12.06 million $ 64,869
Oct 16, 11 PM $ 0.0512
+0.83%
$ 12.3 million $ 66,730
Oct 16, 10 PM $ 0.0509
-0.61%
$ 12.2 million $ 66,117
Oct 16, 9 PM $ 0.0512
+2.09%
$ 12.3 million $ 66,292
Oct 16, 8 PM $ 0.0503
-0.85%
$ 12.07 million $ 64,130
Oct 16, 7 PM $ 0.0508
-1.47%
$ 12.19 million $ 64,257
Oct 16, 6 PM $ 0.05
-1.68%
$ 11.99 million $ 58,491
Oct 16, 5 PM $ 0.0506
-1.38%
$ 12.14 million $ 59,011
Oct 16, 4 PM $ 0.0513
-2.38%
$ 12.31 million $ 58,121
Oct 16, 3 PM $ 0.0537
+0.12%
$ 12.89 million $ 61,818
Oct 16, 2 PM $ 0.0537
-0.71%
$ 12.88 million $ 59,848
Oct 16, 1 PM $ 0.0541
-0.84%
$ 12.97 million $ 60,178
Oct 16, 12 PM $ 0.0547
+0.19%
$ 13.09 million $ 60,033
Oct 16, 11 AM $ 0.0547
+0.47%
$ 13.14 million $ 60,596
Oct 16, 10 AM $ 0.0545
-1.65%
$ 13.38 million $ 60,762
Oct 16, 9 AM $ 0.0554
-2.56%
$ 13.29 million $ 61,768
Oct 16, 8 AM $ 0.0568
+0.01%
$ 13.64 million $ 63,050
Oct 16, 7 AM $ 0.0568
-0.22%
$ 13.64 million $ 63,907
Oct 16, 6 AM $ 0.057
+2.76%
$ 13.67 million $ 64,180
Oct 16, 5 AM $ 0.0552
-0.09%
$ 13.26 million $ 62,295
Oct 16, 4 AM $ 0.0553
+0.00%
$ 13.27 million $ 62,945
Oct 16, 3 AM $ 0.0553
-0.33%
$ 13.27 million $ 62,265
Oct 16, 2 AM $ 0.0555
-1.57%
$ 13.32 million $ 62,490
Oct 16, 1 AM $ 0.0564
+0.37%
$ 13.53 million $ 62,309
Oct 16, 12 AM $ 0.0561
-1.27%
$ 13.48 million $ 61,506
Oct 15, 11 PM $ 0.0569
+0.14%
$ 13.65 million $ 61,202
Oct 15, 10 PM $ 0.0568
-0.54%
$ 13.63 million $ 62,813
Oct 15, 9 PM $ 0.0571
-0.86%
$ 13.7 million $ 62,812
Oct 15, 8 PM $ 0.0576
+0.84%
$ 13.81 million $ 62,635
Oct 15, 7 PM $ 0.057
-0.14%
$ 13.68 million $ 61,586
Oct 15, 6 PM $ 0.0577
-0.61%
$ 13.86 million $ 61,176
Oct 15, 5 PM $ 0.058
+0.44%
$ 13.92 million $ 61,599
Oct 15, 4 PM $ 0.0577
+1.94%
$ 13.85 million $ 59,439
Oct 15, 3 PM $ 0.0566
-0.67%
$ 13.69 million $ 56,970
Oct 15, 2 PM $ 0.0569
+1.50%
$ 13.66 million $ 58,082
Oct 15, 1 PM $ 0.0561
-1.98%
$ 13.45 million $ 57,782
Oct 15, 12 PM $ 0.0571
-3.22%
$ 13.7 million $ 59,530
Oct 15, 11 AM $ 0.059
-1.07%
$ 14.16 million $ 61,428
Oct 15, 10 AM $ 0.0596
+0.00%
$ 14.31 million $ 65,608
Oct 15, 9 AM $ 0.0596
+1.25%
$ 14.31 million $ 68,207
Oct 15, 8 AM $ 0.0589
-1.90%
$ 14.14 million $ 68,659
Oct 15, 7 AM $ 0.0601
+0.74%
$ 14.42 million $ 71,333
Oct 15, 6 AM $ 0.0596
+0.01%
$ 14.31 million $ 70,751
Oct 15, 5 AM $ 0.0596
+1.25%
$ 14.31 million $ 71,404
Oct 15, 4 AM $ 0.0589
-0.38%
$ 14.14 million $ 70,451