Crypto exchange Bitstamp
Market ZetaChain (ZETA) / USD
Identifier on Bitstamp: zetausd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.5900 USD | 22,346.9350 ZETA | 0.5900 USD | 0.5600 USD | 0.6300 USD | 0.5600 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 |
| 2024-12-03 | 0.8600 USD | 64,231.3886 ZETA | 0.8500 USD | 0.8000 USD | 0.9100 USD | 0.9100 USD |
| 2024-12-02 | 0.8200 USD | 64,351.5577 ZETA | 0.8600 USD | 0.7900 USD | 0.8600 USD | 0.8300 USD |
| 2024-12-01 | 0.9000 USD | 16,463.8978 ZETA | 0.8800 USD | 0.8500 USD | 0.9200 USD | 0.8900 USD |
| 2024-11-30 | 0.8400 USD | 3,584.7829 ZETA | 0.8100 USD | 0.8100 USD | 0.8700 USD | 0.8700 USD |
| 2024-11-29 | 0.7900 USD | 4,519.6811 ZETA | 0.7900 USD | 0.7900 USD | 0.8200 USD | 0.8200 USD |
| 2024-11-28 | 0.8000 USD | 4,436.8473 ZETA | 0.8000 USD | 0.7800 USD | 0.8200 USD | 0.8100 USD |
| 2024-11-27 | 0.7700 USD | 11,858.2824 ZETA | 0.7300 USD | 0.7100 USD | 0.8000 USD | 0.7800 USD |
| 2024-11-26 | 0.7200 USD | 1,993.7490 ZETA | 0.7000 USD | 0.7000 USD | 0.7500 USD | 0.7100 USD |
| 2024-11-25 | 0.7400 USD | 7,666.3390 ZETA | 0.7100 USD | 0.7100 USD | 0.7700 USD | 0.7400 USD |
| 2024-11-24 | 0.7000 USD | 12,949.7631 ZETA | 0.7200 USD | 0.6600 USD | 0.7400 USD | 0.7200 USD |
| 2024-11-23 | 0.7000 USD | 5,672.9295 ZETA | 0.6800 USD | 0.6700 USD | 0.7300 USD | 0.7200 USD |
| 2024-11-22 | 0.6600 USD | 5,331.6543 ZETA | 0.6800 USD | 0.6400 USD | 0.6800 USD | 0.6600 USD |
| 2024-11-21 | 0.6600 USD | 9,000.6287 ZETA | 0.6300 USD | 0.6100 USD | 0.6800 USD | 0.6700 USD |
| 2024-11-20 | 0.6500 USD | 5,517.0103 ZETA | 0.6700 USD | 0.6300 USD | 0.6800 USD | 0.6400 USD |
| 2024-11-19 | 0.7100 USD | 4,378.5313 ZETA | 0.7300 USD | 0.6900 USD | 0.7300 USD | 0.6900 USD |
| 2024-11-18 | 0.7200 USD | 5,745.3501 ZETA | 0.7100 USD | 0.7000 USD | 0.7400 USD | 0.7400 USD |
| 2024-11-17 | 0.7200 USD | 10,158.6667 ZETA | 0.7500 USD | 0.6900 USD | 0.7600 USD | 0.6900 USD |
| 2024-11-16 | 0.7400 USD | 25,417.5370 ZETA | 0.7400 USD | 0.7100 USD | 0.7600 USD | 0.7600 USD |
| 2024-11-15 | 0.6900 USD | 28,388.8140 ZETA | 0.6500 USD | 0.6400 USD | 0.7400 USD | 0.7400 USD |
| 2024-11-14 | 0.6500 USD | 745.3516 ZETA | 0.7000 USD | 0.6500 USD | 0.7000 USD | 0.6500 USD |
| 2024-11-13 | 0.6900 USD | 1,508.4536 ZETA | 0.6800 USD | 0.6800 USD | 0.7300 USD | 0.6800 USD |
| 2024-11-12 | 0.7400 USD | 1,759.7408 ZETA | 0.8000 USD | 0.7200 USD | 0.8100 USD | 0.7300 USD |
| 2024-11-11 | 0.7800 USD | 524.1906 ZETA | 0.8100 USD | 0.7600 USD | 0.8100 USD | 0.8100 USD |
| 2024-11-10 | 0.8000 USD | 2,684.2495 ZETA | 0.7600 USD | 0.7500 USD | 0.8100 USD | 0.8100 USD |
| 2024-11-09 | 0.7500 USD | 1,091.7578 ZETA | 0.7200 USD | 0.7100 USD | 0.7900 USD | 0.7600 USD |
| 2024-11-08 | 0.6900 USD | 224.5385 ZETA | 0.6900 USD | 0.6900 USD | 0.7000 USD | 0.7000 USD |
| 2024-11-07 | 0.7000 USD | 267.1399 ZETA | 0.7100 USD | 0.7000 USD | 0.7100 USD | 0.7000 USD |
| 2024-11-06 | 0.6100 USD | 864.7040 ZETA | 0.5700 USD | 0.5700 USD | 0.6400 USD | 0.6400 USD |
| 2024-11-05 | 0.5700 USD | 729.1361 ZETA | 0.5500 USD | 0.5500 USD | 0.5800 USD | 0.5700 USD |
| 2024-11-04 | 0.5800 USD | 203.2929 ZETA | 0.6000 USD | 0.5500 USD | 0.6000 USD | 0.5500 USD |
| 2024-11-03 | 0.6000 USD | 304.0553 ZETA | 0.6300 USD | 0.5800 USD | 0.6300 USD | 0.5800 USD |
12