Identifier on Bitstamp: zetaeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.8200 EUR |
45,298.8374 ZETA |
0.8000 EUR |
0.7600 EUR |
0.8600 EUR |
0.8600 EUR |
| 2024-12-02 |
0.7800 EUR |
62,950.7177 ZETA |
0.8300 EUR |
0.7500 EUR |
0.8300 EUR |
0.7900 EUR |
| 2024-12-01 |
0.8500 EUR |
69,438.5687 ZETA |
0.8300 EUR |
0.8100 EUR |
0.8700 EUR |
0.8400 EUR |
| 2024-11-30 |
0.7900 EUR |
1,329.4271 ZETA |
0.7800 EUR |
0.7700 EUR |
0.8100 EUR |
0.8000 EUR |
| 2024-11-29 |
0.7600 EUR |
7,518.6157 ZETA |
0.7500 EUR |
0.7500 EUR |
0.7800 EUR |
0.7800 EUR |
| 2024-11-28 |
0.7500 EUR |
4,689.9282 ZETA |
0.7700 EUR |
0.7400 EUR |
0.7700 EUR |
0.7700 EUR |
| 2024-11-27 |
0.7400 EUR |
7,758.4223 ZETA |
0.7000 EUR |
0.6900 EUR |
0.7800 EUR |
0.7400 EUR |
| 2024-11-26 |
0.6900 EUR |
5,312.4129 ZETA |
0.7100 EUR |
0.6600 EUR |
0.7300 EUR |
0.6900 EUR |
| 2024-11-25 |
0.7000 EUR |
5,271.8349 ZETA |
0.6800 EUR |
0.6800 EUR |
0.7300 EUR |
0.7100 EUR |
| 2024-11-24 |
0.6700 EUR |
14,180.0024 ZETA |
0.6800 EUR |
0.6300 EUR |
0.7100 EUR |
0.6800 EUR |
| 2024-11-23 |
0.6700 EUR |
12,265.3492 ZETA |
0.6500 EUR |
0.6500 EUR |
0.6900 EUR |
0.6800 EUR |
| 2024-11-22 |
0.6300 EUR |
10,072.1214 ZETA |
0.6500 EUR |
0.6100 EUR |
0.6500 EUR |
0.6300 EUR |
| 2024-11-21 |
0.6100 EUR |
15,055.3267 ZETA |
0.5800 EUR |
0.5800 EUR |
0.6500 EUR |
0.6400 EUR |
| 2024-11-20 |
0.6200 EUR |
4,591.9735 ZETA |
0.6500 EUR |
0.6000 EUR |
0.6500 EUR |
0.6100 EUR |
| 2024-11-19 |
0.6800 EUR |
5,410.6725 ZETA |
0.6900 EUR |
0.6500 EUR |
0.6900 EUR |
0.6500 EUR |
| 2024-11-18 |
0.6800 EUR |
6,550.1067 ZETA |
0.6700 EUR |
0.6600 EUR |
0.7000 EUR |
0.6800 EUR |
| 2024-11-17 |
0.6800 EUR |
5,338.5412 ZETA |
0.7100 EUR |
0.6600 EUR |
0.7100 EUR |
0.6700 EUR |
| 2024-11-16 |
0.7000 EUR |
9,727.2468 ZETA |
0.7000 EUR |
0.6700 EUR |
0.7200 EUR |
0.7200 EUR |
| 2024-11-15 |
0.6600 EUR |
6,563.0421 ZETA |
0.6200 EUR |
0.6100 EUR |
0.7000 EUR |
0.7000 EUR |
| 2024-11-14 |
0.6600 EUR |
2,675.7447 ZETA |
0.6600 EUR |
0.6200 EUR |
0.6800 EUR |
0.6200 EUR |
| 2024-11-13 |
0.6800 EUR |
3,600.1177 ZETA |
0.6400 EUR |
0.6400 EUR |
0.7200 EUR |
0.6700 EUR |
| 2024-11-12 |
0.7000 EUR |
993.8262 ZETA |
0.7500 EUR |
0.6400 EUR |
0.7500 EUR |
0.7100 EUR |
| 2024-11-11 |
0.7400 EUR |
1,108.9367 ZETA |
0.7200 EUR |
0.7200 EUR |
0.7600 EUR |
0.7600 EUR |
| 2024-11-10 |
0.7400 EUR |
2,177.4501 ZETA |
0.7100 EUR |
0.7100 EUR |
0.7500 EUR |
0.7500 EUR |
| 2024-11-09 |
0.7100 EUR |
884.7038 ZETA |
0.6700 EUR |
0.6700 EUR |
0.7500 EUR |
0.7100 EUR |
| 2024-11-08 |
0.6500 EUR |
597.3320 ZETA |
0.6400 EUR |
0.6400 EUR |
0.6500 EUR |
0.6500 EUR |
| 2024-11-07 |
0.6500 EUR |
471.0908 ZETA |
0.6400 EUR |
0.6400 EUR |
0.6600 EUR |
0.6600 EUR |
| 2024-11-06 |
0.5700 EUR |
2,970.9055 ZETA |
0.5600 EUR |
0.5600 EUR |
0.5900 EUR |
0.5900 EUR |
| 2024-11-05 |
0.5200 EUR |
2,827.8276 ZETA |
0.5100 EUR |
0.5100 EUR |
0.5400 EUR |
0.5200 EUR |
| 2024-11-04 |
0.5200 EUR |
271.9163 ZETA |
0.5300 EUR |
0.5000 EUR |
0.5300 EUR |
0.5000 EUR |
| 2024-11-03 |
0.5400 EUR |
425.1843 ZETA |
0.5600 EUR |
0.5300 EUR |
0.5600 EUR |
0.5500 EUR |
| 2024-11-02 |
0.5900 EUR |
649.4996 ZETA |
0.6000 EUR |
0.5700 EUR |
0.6000 EUR |
0.5700 EUR |
| 2024-11-01 |
0.0000 EUR |
0.0000 ZETA |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.6500 EUR |
| 2024-10-31 |
0.6500 EUR |
30.0153 ZETA |
0.6500 EUR |
0.6500 EUR |
0.6500 EUR |
0.6500 EUR |
| 2024-10-30 |
0.6400 EUR |
234.2651 ZETA |
0.6500 EUR |
0.6300 EUR |
0.6500 EUR |
0.6300 EUR |
| 2024-10-29 |
0.6200 EUR |
262.5525 ZETA |
0.6100 EUR |
0.6100 EUR |
0.6200 EUR |
0.6200 EUR |
| 2024-10-28 |
0.5900 EUR |
66.8850 ZETA |
0.5900 EUR |
0.5900 EUR |
0.5900 EUR |
0.5900 EUR |
| 2024-10-27 |
0.6100 EUR |
372.3776 ZETA |
0.5900 EUR |
0.5900 EUR |
0.6200 EUR |
0.6200 EUR |
| 2024-10-26 |
0.5800 EUR |
3,763.1165 ZETA |
0.5900 EUR |
0.5700 EUR |
0.5900 EUR |
0.5800 EUR |
| 2024-10-25 |
0.6500 EUR |
997.7592 ZETA |
0.6500 EUR |
0.6200 EUR |
0.6600 EUR |
0.6500 EUR |
| 2024-10-24 |
0.6500 EUR |
2,316.7671 ZETA |
0.6600 EUR |
0.6200 EUR |
0.6600 EUR |
0.6400 EUR |
| 2024-10-23 |
0.6900 EUR |
2,412.9959 ZETA |
0.6700 EUR |
0.6700 EUR |
0.7000 EUR |
0.6700 EUR |
| 2024-10-22 |
0.6400 EUR |
381.7402 ZETA |
0.6400 EUR |
0.6200 EUR |
0.6500 EUR |
0.6500 EUR |
| 2024-10-21 |
0.6000 EUR |
663.8449 ZETA |
0.6000 EUR |
0.6000 EUR |
0.6000 EUR |
0.6000 EUR |
| 2024-10-20 |
0.6200 EUR |
2,969.0049 ZETA |
0.6200 EUR |
0.6100 EUR |
0.6200 EUR |
0.6100 EUR |
| 2024-10-19 |
0.6300 EUR |
1,543.5940 ZETA |
0.6000 EUR |
0.6000 EUR |
0.6600 EUR |
0.6400 EUR |
| 2024-10-18 |
0.5700 EUR |
1,865.3794 ZETA |
0.5700 EUR |
0.5700 EUR |
0.5700 EUR |
0.5700 EUR |
| 2024-10-17 |
0.5500 EUR |
469.3965 ZETA |
0.5500 EUR |
0.5500 EUR |
0.5600 EUR |
0.5500 EUR |
| 2024-10-16 |
0.5800 EUR |
2,136.9295 ZETA |
0.5800 EUR |
0.5600 EUR |
0.5800 EUR |
0.5600 EUR |
| 2024-10-15 |
0.5600 EUR |
3,363.0930 ZETA |
0.5900 EUR |
0.5400 EUR |
0.5900 EUR |
0.5800 EUR |