ZEAL Historical Data

ZEAL Page 97
Download
Date Close Price change Market cap Trading volume
Oct 9, 2 AM $ 0.0798
+0.06%
$ 19.16 million $ 68,250
Oct 9, 1 AM $ 0.0798
-0.68%
$ 19.15 million $ 68,854
Oct 8, 7 PM $ 0.0769
+0.01%
$ 18.46 million $ 70,490
Oct 8, 6 PM $ 0.0769
-3.24%
$ 18.46 million $ 69,281
Oct 8, 5 PM $ 0.0795
-0.09%
$ 19.09 million $ 72,274
Oct 8, 4 PM $ 0.0796
+0.88%
$ 19.12 million $ 73,343
Oct 8, 3 PM $ 0.079
+2.87%
$ 18.95 million $ 74,279
Oct 8, 2 PM $ 0.0768
-0.44%
$ 18.43 million $ 69,197
Oct 8, 1 PM $ 0.0772
-4.71%
$ 18.52 million $ 66,510
Oct 8, 12 PM $ 0.081
+1.23%
$ 19.43 million $ 74,082
Oct 8, 11 AM $ 0.08
+1.42%
$ 19.2 million $ 73,470
Oct 8, 10 AM $ 0.0789
+1.50%
$ 18.93 million $ 74,553
Oct 8, 9 AM $ 0.0777
-1.90%
$ 18.65 million $ 73,231
Oct 8, 8 AM $ 0.0788
+0.71%
$ 18.91 million $ 74,543
Oct 8, 7 AM $ 0.0783
+0.00%
$ 18.78 million $ 73,154
Oct 8, 6 AM $ 0.0783
+0.12%
$ 18.78 million $ 73,246
Oct 8, 5 AM $ 0.0776
+1.66%
$ 18.63 million $ 72,117
Oct 8, 4 AM $ 0.0768
-0.92%
$ 18.42 million $ 70,891
Oct 8, 3 AM $ 0.0775
-0.17%
$ 18.61 million $ 71,546
Oct 8, 2 AM $ 0.0777
-0.49%
$ 18.68 million $ 71,106
Oct 8, 1 AM $ 0.0781
-0.05%
$ 18.73 million $ 72,634
Oct 8, 12 AM $ 0.0781
+0.06%
$ 18.74 million $ 71,787
Oct 7, 11 PM $ 0.078
-2.78%
$ 18.73 million $ 72,809
Oct 7, 10 PM $ 0.0803
-0.38%
$ 19.27 million $ 73,966
Oct 7, 9 PM $ 0.0812
-1.95%
$ 19.49 million $ 68,081
Oct 7, 8 PM $ 0.0828
-2.53%
$ 19.87 million $ 68,473
Oct 7, 7 PM $ 0.0849
+0.06%
$ 20.39 million $ 69,296
Oct 7, 6 PM $ 0.0849
+0.04%
$ 20.37 million $ 68,464
Oct 7, 5 PM $ 0.0841
+0.13%
$ 20.19 million $ 66,563
Oct 7, 4 PM $ 0.084
-1.77%
$ 20.16 million $ 64,421
Oct 7, 3 PM $ 0.0855
+0.27%
$ 20.52 million $ 65,554
Oct 7, 2 PM $ 0.0854
-4.55%
$ 20.49 million $ 68,093
Oct 7, 1 PM $ 0.0913
-0.29%
$ 21.91 million $ 70,234
Oct 7, 12 PM $ 0.0915
-2.37%
$ 21.96 million $ 67,695
Oct 7, 11 AM $ 0.0896
-0.14%
$ 21.5 million $ 63,331
Oct 7, 10 AM $ 0.0897
+0.19%
$ 21.53 million $ 72,882
Oct 7, 9 AM $ 0.0895
-0.42%
$ 21.48 million $ 74,193
Oct 7, 8 AM $ 0.0894
+0.18%
$ 21.45 million $ 76,731
Oct 7, 7 AM $ 0.0892
+0.11%
$ 21.42 million $ 81,876
Oct 7, 6 AM $ 0.0891
+0.48%
$ 21.37 million $ 81,653
Oct 7, 5 AM $ 0.0888
+3.01%
$ 21.31 million $ 82,709
Oct 7, 4 AM $ 0.0862
+3.65%
$ 20.69 million $ 82,209
Oct 7, 3 AM $ 0.0832
+0.00%
$ 19.96 million $ 83,933
Oct 7, 2 AM $ 0.087
+0.00%
$ 20.89 million $ 88,178
Oct 7, 1 AM $ 0.087
-0.23%
$ 20.89 million $ 89,675
Oct 7, 12 AM $ 0.0872
-0.75%
$ 20.94 million $ 89,261
Oct 6, 11 PM $ 0.0879
-0.02%
$ 21.1 million $ 88,147
Oct 6, 10 PM $ 0.0879
+0.54%
$ 21.1 million $ 90,072
Oct 6, 9 PM $ 0.0874
-1.38%
$ 20.99 million $ 91,519
Oct 6, 8 PM $ 0.0886
-1.76%
$ 21.28 million $ 93,499