Identifier on Bitstamp: zetaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4600 EUR |
5,066.4958 ZETA |
0.4700 EUR |
0.4500 EUR |
0.4700 EUR |
0.4600 EUR |
| 2025-01-21 |
0.4500 EUR |
6,786.9629 ZETA |
0.4500 EUR |
0.4400 EUR |
0.4700 EUR |
0.4700 EUR |
| 2025-01-20 |
0.5000 EUR |
31,369.0820 ZETA |
0.4700 EUR |
0.4600 EUR |
0.5200 EUR |
0.4600 EUR |
| 2025-01-19 |
0.5100 EUR |
21,076.8099 ZETA |
0.5300 EUR |
0.4900 EUR |
0.5500 EUR |
0.4900 EUR |
| 2025-01-18 |
0.5000 EUR |
13,651.9889 ZETA |
0.5000 EUR |
0.5000 EUR |
0.5400 EUR |
0.5000 EUR |
| 2025-01-17 |
0.5300 EUR |
2,531.4620 ZETA |
0.5300 EUR |
0.5300 EUR |
0.5400 EUR |
0.5400 EUR |
| 2025-01-16 |
0.5200 EUR |
14,690.0029 ZETA |
0.5300 EUR |
0.5100 EUR |
0.5300 EUR |
0.5200 EUR |
| 2025-01-15 |
0.5000 EUR |
4,822.6838 ZETA |
0.5000 EUR |
0.4900 EUR |
0.5200 EUR |
0.5200 EUR |
| 2025-01-14 |
0.5000 EUR |
2,745.9554 ZETA |
0.4900 EUR |
0.4900 EUR |
0.5100 EUR |
0.5100 EUR |
| 2025-01-13 |
0.4900 EUR |
9,238.4352 ZETA |
0.5200 EUR |
0.4700 EUR |
0.5200 EUR |
0.4900 EUR |
| 2025-01-12 |
0.5100 EUR |
1,555.5694 ZETA |
0.5200 EUR |
0.5100 EUR |
0.5200 EUR |
0.5100 EUR |
| 2025-01-11 |
0.5200 EUR |
2,586.6701 ZETA |
0.5300 EUR |
0.5200 EUR |
0.5300 EUR |
0.5200 EUR |
| 2025-01-10 |
0.5200 EUR |
12,088.5807 ZETA |
0.5100 EUR |
0.5100 EUR |
0.5300 EUR |
0.5300 EUR |
| 2025-01-09 |
0.5100 EUR |
6,260.0367 ZETA |
0.5300 EUR |
0.5000 EUR |
0.5300 EUR |
0.5100 EUR |
| 2025-01-08 |
0.5200 EUR |
10,575.3250 ZETA |
0.5400 EUR |
0.5000 EUR |
0.5400 EUR |
0.5100 EUR |
| 2025-01-07 |
0.5900 EUR |
9,623.0502 ZETA |
0.5900 EUR |
0.5500 EUR |
0.6100 EUR |
0.5500 EUR |
| 2025-01-06 |
0.5900 EUR |
10,271.7032 ZETA |
0.5800 EUR |
0.5800 EUR |
0.6000 EUR |
0.5900 EUR |
| 2025-01-05 |
0.5800 EUR |
3,989.2315 ZETA |
0.5800 EUR |
0.5700 EUR |
0.5800 EUR |
0.5800 EUR |
| 2025-01-04 |
0.5800 EUR |
3,340.2905 ZETA |
0.5800 EUR |
0.5800 EUR |
0.5900 EUR |
0.5800 EUR |
| 2025-01-03 |
0.5600 EUR |
1,068.1058 ZETA |
0.5500 EUR |
0.5500 EUR |
0.5800 EUR |
0.5800 EUR |
| 2025-01-02 |
0.5500 EUR |
800.5258 ZETA |
0.5500 EUR |
0.5500 EUR |
0.5700 EUR |
0.5700 EUR |
| 2025-01-01 |
0.5200 EUR |
975.5874 ZETA |
0.5200 EUR |
0.5200 EUR |
0.5300 EUR |
0.5200 EUR |
| 2024-12-31 |
0.5400 EUR |
2,207.6730 ZETA |
0.5400 EUR |
0.5300 EUR |
0.5500 EUR |
0.5300 EUR |
| 2024-12-30 |
0.5500 EUR |
4,311.9536 ZETA |
0.5600 EUR |
0.5400 EUR |
0.5600 EUR |
0.5400 EUR |
| 2024-12-29 |
0.5600 EUR |
7,240.6955 ZETA |
0.5700 EUR |
0.5500 EUR |
0.5700 EUR |
0.5500 EUR |
| 2024-12-28 |
0.5700 EUR |
2,651.8692 ZETA |
0.5700 EUR |
0.5700 EUR |
0.5700 EUR |
0.5700 EUR |
| 2024-12-27 |
0.5600 EUR |
15,764.0231 ZETA |
0.5500 EUR |
0.5400 EUR |
0.5700 EUR |
0.5400 EUR |
| 2024-12-26 |
0.5500 EUR |
54,576.6383 ZETA |
0.5800 EUR |
0.5500 EUR |
0.5800 EUR |
0.5500 EUR |
| 2024-12-25 |
0.6100 EUR |
15,011.1780 ZETA |
0.6000 EUR |
0.5900 EUR |
0.6300 EUR |
0.5900 EUR |
| 2024-12-24 |
0.5800 EUR |
9,293.1779 ZETA |
0.5800 EUR |
0.5800 EUR |
0.5900 EUR |
0.5800 EUR |
| 2024-12-23 |
0.5500 EUR |
10,137.8596 ZETA |
0.5400 EUR |
0.5400 EUR |
0.5600 EUR |
0.5600 EUR |
| 2024-12-22 |
0.5500 EUR |
66,680.8226 ZETA |
0.5500 EUR |
0.5400 EUR |
0.5700 EUR |
0.5400 EUR |
| 2024-12-21 |
0.5700 EUR |
18,833.1605 ZETA |
0.5800 EUR |
0.5400 EUR |
0.6100 EUR |
0.5700 EUR |
| 2024-12-20 |
0.5400 EUR |
49,423.0566 ZETA |
0.5500 EUR |
0.4800 EUR |
0.5700 EUR |
0.5600 EUR |
| 2024-12-19 |
0.5800 EUR |
19,528.9821 ZETA |
0.5800 EUR |
0.5300 EUR |
0.6000 EUR |
0.5500 EUR |
| 2024-12-18 |
0.6100 EUR |
12,064.0663 ZETA |
0.6400 EUR |
0.5900 EUR |
0.6500 EUR |
0.5900 EUR |
| 2024-12-17 |
0.6800 EUR |
5,032.4835 ZETA |
0.6700 EUR |
0.6700 EUR |
0.7000 EUR |
0.6700 EUR |
| 2024-12-16 |
0.6900 EUR |
1,683.6870 ZETA |
0.7000 EUR |
0.6700 EUR |
0.7000 EUR |
0.7000 EUR |
| 2024-12-15 |
0.6900 EUR |
35.2113 ZETA |
0.6900 EUR |
0.6900 EUR |
0.6900 EUR |
0.6900 EUR |
| 2024-12-14 |
0.6700 EUR |
8,006.9368 ZETA |
0.7300 EUR |
0.6500 EUR |
0.7300 EUR |
0.6700 EUR |
| 2024-12-13 |
0.7100 EUR |
7,153.9384 ZETA |
0.7000 EUR |
0.7000 EUR |
0.7200 EUR |
0.7200 EUR |
| 2024-12-12 |
0.7400 EUR |
1,040.8314 ZETA |
0.7400 EUR |
0.7100 EUR |
0.7500 EUR |
0.7300 EUR |
| 2024-12-11 |
0.6700 EUR |
1,537.6222 ZETA |
0.6200 EUR |
0.6200 EUR |
0.7100 EUR |
0.7100 EUR |
| 2024-12-10 |
0.6600 EUR |
5,849.8038 ZETA |
0.6800 EUR |
0.6100 EUR |
0.6800 EUR |
0.6500 EUR |
| 2024-12-09 |
0.7400 EUR |
12,683.8145 ZETA |
0.8500 EUR |
0.6000 EUR |
0.8500 EUR |
0.6200 EUR |
| 2024-12-08 |
0.8500 EUR |
208.3332 ZETA |
0.8500 EUR |
0.8400 EUR |
0.8600 EUR |
0.8500 EUR |
| 2024-12-07 |
0.8800 EUR |
66,657.2461 ZETA |
0.8600 EUR |
0.8600 EUR |
0.8900 EUR |
0.8800 EUR |
| 2024-12-06 |
0.8700 EUR |
74,056.2893 ZETA |
0.8100 EUR |
0.8100 EUR |
0.8800 EUR |
0.8700 EUR |
| 2024-12-05 |
0.8400 EUR |
10,710.4713 ZETA |
0.8100 EUR |
0.8000 EUR |
0.8600 EUR |
0.8300 EUR |
| 2024-12-04 |
0.8800 EUR |
35,896.7316 ZETA |
0.8600 EUR |
0.8400 EUR |
0.9000 EUR |
0.8600 EUR |