ZEAL Historical Data

ZEAL Page 98
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 7 PM $ 0.0902
-1.80%
$ 21.66 million $ 94,718
Oct 6, 6 PM $ 0.0919
+0.83%
$ 22.06 million $ 97,189
Oct 6, 5 PM $ 0.089
+2.14%
$ 21.37 million $ 97,853
Oct 6, 4 PM $ 0.0872
-2.87%
$ 20.92 million $ 91,526
Oct 6, 3 PM $ 0.09
-3.06%
$ 21.6 million $ 90,300
Oct 6, 2 PM $ 0.0922
+2.30%
$ 22.13 million $ 93,780
Oct 6, 1 PM $ 0.0903
-0.20%
$ 21.67 million $ 90,300
Oct 6, 11 AM $ 0.0863
-4.23%
$ 20.71 million $ 80,531
Oct 6, 10 AM $ 0.0901
+3.43%
$ 21.62 million $ 78,914
Oct 6, 9 AM $ 0.087
+0.72%
$ 20.88 million $ 74,811
Oct 6, 8 AM $ 0.0863
+2.74%
$ 20.72 million $ 74,759
Oct 6, 7 AM $ 0.084
-0.56%
$ 20.16 million $ 72,769
Oct 6, 6 AM $ 0.0845
+4.09%
$ 20.28 million $ 72,800
Oct 6, 5 AM $ 0.0812
+0.35%
$ 19.48 million $ 69,597
Oct 6, 4 AM $ 0.0812
+0.00%
$ 19.48 million $ 66,305
Oct 6, 3 AM $ 0.0812
+0.00%
$ 19.48 million $ 60,585
Oct 6, 2 AM $ 0.0812
+0.50%
$ 19.48 million $ 59,233
Oct 6, 1 AM $ 0.0808
-0.12%
$ 19.38 million $ 56,218
Oct 6, 12 AM $ 0.0809
-1.39%
$ 19.41 million $ 55,555
Oct 5, 11 PM $ 0.082
+0.49%
$ 19.68 million $ 56,001
Oct 5, 10 PM $ 0.0816
-4.40%
$ 19.57 million $ 53,103
Oct 5, 9 PM $ 0.0852
-0.08%
$ 20.46 million $ 52,846
Oct 5, 8 PM $ 0.0859
+0.29%
$ 20.63 million $ 51,574
Oct 5, 7 PM $ 0.0866
+0.60%
$ 20.78 million $ 52,345
Oct 5, 6 PM $ 0.0861
+2.65%
$ 20.66 million $ 55,293
Oct 5, 5 PM $ 0.0839
+0.51%
$ 20.12 million $ 64,276
Oct 5, 4 PM $ 0.0834
-2.89%
$ 20.02 million $ 72,266
Oct 5, 3 PM $ 0.0855
+5.72%
$ 20.12 million $ 81,835
Oct 5, 2 PM $ 0.0797
-0.52%
$ 19.15 million $ 83,062
Oct 5, 1 PM $ 0.0801
+1.46%
$ 19.24 million $ 83,944
Oct 5, 12 PM $ 0.079
-0.49%
$ 18.96 million $ 89,386
Oct 5, 11 AM $ 0.0794
-2.56%
$ 19.05 million $ 94,314
Oct 5, 10 AM $ 0.0814
-2.73%
$ 19.55 million $ 100,446
Oct 5, 9 AM $ 0.0837
+3.90%
$ 20.1 million $ 119,457
Oct 5, 8 AM $ 0.0842
+4.90%
$ 20.2 million $ 134,746
Oct 5, 7 AM $ 0.0806
+2.24%
$ 19.34 million $ 135,056
Oct 5, 6 AM $ 0.0788
+4.87%
$ 18.92 million $ 141,633
Oct 5, 5 AM $ 0.0752
-1.07%
$ 18.04 million $ 138,474
Oct 5, 4 AM $ 0.076
-0.02%
$ 18.23 million $ 145,808
Oct 5, 3 AM $ 0.076
+2.17%
$ 18.24 million $ 147,620
Oct 5, 2 AM $ 0.0744
+0.00%
$ 17.85 million $ 146,408
Oct 5, 1 AM $ 0.0744
+0.00%
$ 17.85 million $ 149,905
Oct 5, 12 AM $ 0.0746
+1.17%
$ 17.9 million $ 153,647
Oct 4, 5 PM $ 0.0667
-0.04%
$ 16 million $ 215,539
Oct 4, 4 PM $ 0.0676
+0.36%
$ 16.35 million $ 204,725
Oct 4, 10 AM $ 0.0538
-4.19%
$ 12.91 million $ 153,329
Oct 4, 9 AM $ 0.0556
-5.07%
$ 13.35 million $ 150,359
Oct 4, 8 AM $ 0.0574
+2.62%
$ 13.77 million $ 148,391