ZEAL Historical Data

ZEAL Page 99
Download
Date Close Price change Market cap Trading volume
Oct 4, 8 AM $ 0.0574
+2.62%
$ 13.77 million $ 148,391
Oct 4, 7 AM $ 0.0559
-5.12%
$ 13.42 million $ 129,246
Oct 4, 6 AM $ 0.0583
-3.00%
$ 14 million $ 133,585
Oct 4, 5 AM $ 0.0601
-1.56%
$ 14.43 million $ 133,498
Oct 4, 4 AM $ 0.0611
-0.71%
$ 14.67 million $ 133,081
Oct 4, 3 AM $ 0.0616
+0.48%
$ 14.78 million $ 133,634
Oct 4, 2 AM $ 0.0613
-1.25%
$ 14.71 million $ 135,251
Oct 3, 7 PM $ 0.0702
+0.00%
$ 16.94 million $ 112,437
Oct 3, 6 PM $ 0.0706
+4.69%
$ 16.94 million $ 90,554
Oct 3, 5 PM $ 0.0668
-2.84%
$ 16.04 million $ 74,994
Oct 3, 4 PM $ 0.0689
-2.37%
$ 16.54 million $ 73,800
Oct 3, 3 PM $ 0.0706
-0.60%
$ 16.94 million $ 76,916
Oct 3, 2 PM $ 0.0709
-3.42%
$ 17.02 million $ 76,401
Oct 3, 1 PM $ 0.0714
-0.68%
$ 17.13 million $ 78,683
Oct 3, 12 PM $ 0.0734
-2.03%
$ 17.62 million $ 73,391
Oct 3, 11 AM $ 0.0746
+4.41%
$ 17.9 million $ 73,006
Oct 3, 10 AM $ 0.0725
-0.74%
$ 17.41 million $ 68,259
Oct 3, 9 AM $ 0.0722
-3.39%
$ 17.33 million $ 70,118
Oct 3, 8 AM $ 0.0748
-2.25%
$ 17.94 million $ 67,560
Oct 3, 7 AM $ 0.0767
+0.06%
$ 18.4 million $ 69,225
Oct 3, 6 AM $ 0.0766
+2.32%
$ 18.38 million $ 69,848
Oct 3, 5 AM $ 0.0745
-3.02%
$ 17.89 million $ 68,142
Oct 3, 4 AM $ 0.0769
-0.77%
$ 18.47 million $ 68,261
Oct 3, 3 AM $ 0.0764
-1.59%
$ 18.34 million $ 68,969
Oct 3, 2 AM $ 0.0776
-0.36%
$ 18.63 million $ 64,623
Oct 3, 1 AM $ 0.078
+0.26%
$ 18.73 million $ 64,895
Oct 3, 12 AM $ 0.0779
-2.71%
$ 18.69 million $ 64,397
Oct 2, 11 PM $ 0.08
-0.22%
$ 19.21 million $ 62,997
Oct 2, 10 PM $ 0.0799
-2.68%
$ 19.17 million $ 62,088
Oct 2, 9 PM $ 0.0826
+0.00%
$ 19.82 million $ 62,081
Oct 2, 4 PM $ 0.0857
+2.34%
$ 20.57 million $ 60,109
Oct 2, 3 PM $ 0.0835
+0.00%
$ 20.04 million $ 62,164
Oct 2, 2 PM $ 0.0835
-0.48%
$ 20.04 million $ 62,263
Oct 2, 1 PM $ 0.0839
+0.85%
$ 20.13 million $ 63,034
Oct 2, 12 PM $ 0.083
+1.27%
$ 19.91 million $ 66,973
Oct 2, 11 AM $ 0.0824
-0.25%
$ 19.77 million $ 65,503
Oct 2, 10 AM $ 0.0825
-0.45%
$ 19.81 million $ 71,152
Oct 2, 9 AM $ 0.0829
+1.78%
$ 19.9 million $ 73,609
Oct 2, 8 AM $ 0.0815
-0.44%
$ 19.55 million $ 74,862
Oct 2, 7 AM $ 0.0816
+0.03%
$ 19.59 million $ 76,894
Oct 2, 6 AM $ 0.0816
-0.96%
$ 19.59 million $ 76,859
Oct 2, 5 AM $ 0.0824
+0.48%
$ 19.78 million $ 77,910
Oct 2, 4 AM $ 0.082
-0.18%
$ 19.69 million $ 77,609
Oct 2, 3 AM $ 0.0813
+0.26%
$ 19.51 million $ 77,193
Oct 2, 2 AM $ 0.0811
-0.25%
$ 19.47 million $ 76,318
Oct 2, 1 AM $ 0.0813
-2.55%
$ 19.52 million $ 76,070
Oct 2, 12 AM $ 0.0832
-0.22%
$ 19.97 million $ 79,205
Oct 1, 11 PM $ 0.0833
+0.05%
$ 20 million $ 80,438
Oct 1, 9 PM $ 0.089
-0.22%
$ 21.35 million $ 86,446
Oct 1, 8 PM $ 0.0892
+5.19%
$ 20.79 million $ 85,972