Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4800 USD |
1,617.9429 ZETA |
0.4800 USD |
0.4700 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 |