Crypto exchange Bitstamp

Market ZetaChain (ZETA) / USD

Identifier on Bitstamp: zetausd
Date Price Volume Open Low High Close
2025-01-22 0.4700 USD 1,793.4320 ZETA 0.0000 USD 0.4600 USD 0.4900 USD 0.4900 USD
2025-01-21 0.4700 USD 2,095.6691 ZETA 0.4700 USD 0.4600 USD 0.4900 USD 0.4900 USD
2025-01-20 0.5200 USD 26,035.6859 ZETA 0.4900 USD 0.4900 USD 0.5300 USD 0.4900 USD
2025-01-19 0.5300 USD 6,629.7152 ZETA 0.5400 USD 0.5100 USD 0.5600 USD 0.5500 USD
2025-01-18 0.5200 USD 5,215.0172 ZETA 0.5600 USD 0.5100 USD 0.5600 USD 0.5100 USD
2025-01-17 0.5600 USD 2,520.9064 ZETA 0.5500 USD 0.5500 USD 0.5600 USD 0.5500 USD
2025-01-16 0.5300 USD 3,021.8230 ZETA 0.5400 USD 0.5300 USD 0.5400 USD 0.5400 USD
2025-01-15 0.5200 USD 3,051.8993 ZETA 0.5200 USD 0.5100 USD 0.5400 USD 0.5400 USD
2025-01-14 0.5100 USD 1,944.2117 ZETA 0.5100 USD 0.5100 USD 0.5100 USD 0.5100 USD
2025-01-13 0.4900 USD 17,943.6324 ZETA 0.5400 USD 0.4700 USD 0.5400 USD 0.5000 USD
2025-01-12 0.5300 USD 1,674.0425 ZETA 0.5300 USD 0.5300 USD 0.5300 USD 0.5300 USD
2025-01-11 0.5400 USD 954.5725 ZETA 0.5400 USD 0.5300 USD 0.5400 USD 0.5400 USD
2025-01-10 0.5400 USD 4,129.0407 ZETA 0.5300 USD 0.5300 USD 0.5500 USD 0.5400 USD
2025-01-09 0.5200 USD 1,235.4478 ZETA 0.5400 USD 0.5200 USD 0.5400 USD 0.5300 USD
2025-01-08 0.5300 USD 7,677.2296 ZETA 0.5500 USD 0.5200 USD 0.5500 USD 0.5300 USD
2025-01-07 0.6000 USD 2,708.1296 ZETA 0.6300 USD 0.5700 USD 0.6300 USD 0.5700 USD
2025-01-06 0.6100 USD 5,611.4417 ZETA 0.6200 USD 0.6100 USD 0.6200 USD 0.6100 USD
2025-01-05 0.6000 USD 1,047.1935 ZETA 0.6000 USD 0.5900 USD 0.6000 USD 0.5900 USD
2025-01-04 0.6000 USD 4,978.4063 ZETA 0.6000 USD 0.6000 USD 0.6100 USD 0.6000 USD
2025-01-03 0.5900 USD 2,646.4769 ZETA 0.5700 USD 0.5700 USD 0.6100 USD 0.6000 USD
2025-01-02 0.5800 USD 1,739.6373 ZETA 0.5800 USD 0.5700 USD 0.5800 USD 0.5700 USD
2025-01-01 0.5400 USD 865.1745 ZETA 0.5400 USD 0.5400 USD 0.5400 USD 0.5400 USD
2024-12-31 0.5500 USD 2,200.0727 ZETA 0.5600 USD 0.5500 USD 0.5600 USD 0.5500 USD
2024-12-30 0.5700 USD 8,914.2259 ZETA 0.5800 USD 0.5600 USD 0.5900 USD 0.5600 USD
2024-12-29 0.6000 USD 19,825.7149 ZETA 0.6000 USD 0.5800 USD 0.6000 USD 0.5800 USD
2024-12-28 0.5800 USD 6,542.9164 ZETA 0.5700 USD 0.5700 USD 0.6000 USD 0.6000 USD
2024-12-27 0.5800 USD 6,707.8785 ZETA 0.5700 USD 0.5700 USD 0.5900 USD 0.5700 USD
2024-12-26 0.5800 USD 6,906.0314 ZETA 0.6100 USD 0.5700 USD 0.6100 USD 0.5700 USD
2024-12-25 0.6300 USD 12,072.0383 ZETA 0.6300 USD 0.6100 USD 0.6500 USD 0.6100 USD
2024-12-24 0.6000 USD 10,273.2340 ZETA 0.6000 USD 0.5900 USD 0.6100 USD 0.6100 USD
2024-12-23 0.5700 USD 20,065.7724 ZETA 0.5700 USD 0.5600 USD 0.5900 USD 0.5800 USD
2024-12-22 0.5800 USD 21,508.2521 ZETA 0.5900 USD 0.5600 USD 0.5900 USD 0.5700 USD
2024-12-21 0.6000 USD 29,973.5175 ZETA 0.6000 USD 0.5700 USD 0.6300 USD 0.5700 USD
2024-12-20 0.5600 USD 25,608.6920 ZETA 0.5700 USD 0.5200 USD 0.6100 USD 0.6000 USD
2024-12-19 0.6000 USD 65,395.6314 ZETA 0.6100 USD 0.5500 USD 0.6400 USD 0.5800 USD
2024-12-18 0.6500 USD 48,201.6884 ZETA 0.6800 USD 0.6000 USD 0.6800 USD 0.6100 USD
2024-12-17 0.7200 USD 5,943.6516 ZETA 0.7000 USD 0.7000 USD 0.7300 USD 0.7100 USD
2024-12-16 0.7200 USD 5,665.0112 ZETA 0.7400 USD 0.7000 USD 0.7400 USD 0.7300 USD
2024-12-15 0.7100 USD 4,390.1321 ZETA 0.7000 USD 0.6900 USD 0.7300 USD 0.7100 USD
2024-12-14 0.7300 USD 5,367.6298 ZETA 0.7600 USD 0.7000 USD 0.7600 USD 0.7000 USD
2024-12-13 0.7500 USD 12,737.6841 ZETA 0.7500 USD 0.7400 USD 0.7500 USD 0.7400 USD
2024-12-12 0.7500 USD 5,987.6506 ZETA 0.7800 USD 0.7300 USD 0.7800 USD 0.7400 USD
2024-12-11 0.7100 USD 55,457.4295 ZETA 0.6700 USD 0.6500 USD 0.7400 USD 0.7400 USD
2024-12-10 0.6800 USD 45,905.1430 ZETA 0.6900 USD 0.6300 USD 0.7100 USD 0.6800 USD
2024-12-09 0.8000 USD 17,657.3417 ZETA 0.9100 USD 0.6100 USD 0.9100 USD 0.6700 USD
2024-12-08 0.9100 USD 3,094.3036 ZETA 0.9200 USD 0.8900 USD 0.9300 USD 0.9100 USD
2024-12-07 0.9100 USD 16,862.1796 ZETA 0.9200 USD 0.9100 USD 0.9300 USD 0.9300 USD
2024-12-06 0.9100 USD 17,058.4080 ZETA 0.8600 USD 0.8600 USD 0.9200 USD 0.9200 USD
2024-12-05 0.8700 USD 73,190.5919 ZETA 0.8900 USD 0.8400 USD 0.9100 USD 0.8800 USD
2024-12-04 0.9200 USD 39,533.3159 ZETA 0.9400 USD 0.8800 USD 0.9500 USD 0.8800 USD