Crypto exchange Bitstamp
Market ZetaChain (ZETA) / USD
Identifier on Bitstamp: zetausd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-02 | 0.6400 USD | 73.6320 ZETA | 0.6400 USD | 0.6400 USD | 0.6400 USD | 0.6400 USD |
| 2024-11-01 | 0.6900 USD | 31.2500 ZETA | 0.6900 USD | 0.6900 USD | 0.6900 USD | 0.6900 USD |
| 2024-10-31 | 0.0000 USD | 0.0000 ZETA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.6900 USD |
| 2024-10-30 | 0.7000 USD | 239.0393 ZETA | 0.6900 USD | 0.6900 USD | 0.7000 USD | 0.6900 USD |
| 2024-10-29 | 0.6700 USD | 129.3834 ZETA | 0.6600 USD | 0.6600 USD | 0.6700 USD | 0.6700 USD |
| 2024-10-28 | 0.0000 USD | 0.0000 ZETA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.6500 USD |
| 2024-10-27 | 0.6600 USD | 407.0516 ZETA | 0.6600 USD | 0.6500 USD | 0.6700 USD | 0.6500 USD |
| 2024-10-26 | 0.6300 USD | 2,415.3453 ZETA | 0.6300 USD | 0.6300 USD | 0.6300 USD | 0.6300 USD |
| 2024-10-25 | 0.6600 USD | 470.1061 ZETA | 0.6600 USD | 0.6600 USD | 0.6600 USD | 0.6600 USD |
| 2024-10-24 | 0.7100 USD | 318.6336 ZETA | 0.7200 USD | 0.6900 USD | 0.7200 USD | 0.6900 USD |
| 2024-10-23 | 0.7500 USD | 24,240.7618 ZETA | 0.7400 USD | 0.7000 USD | 0.7500 USD | 0.7400 USD |
| 2024-10-22 | 0.6800 USD | 1,408.4507 ZETA | 0.6800 USD | 0.6800 USD | 0.6900 USD | 0.6900 USD |
| 2024-10-21 | 0.6500 USD | 519.8971 ZETA | 0.6700 USD | 0.6500 USD | 0.6700 USD | 0.6500 USD |
| 2024-10-20 | 0.6700 USD | 494.9546 ZETA | 0.6700 USD | 0.6700 USD | 0.6700 USD | 0.6700 USD |
| 2024-10-19 | 0.7000 USD | 312.7952 ZETA | 0.6600 USD | 0.6600 USD | 0.7000 USD | 0.7000 USD |
| 2024-10-18 | 0.6100 USD | 50,864.3113 ZETA | 0.6100 USD | 0.6100 USD | 0.6400 USD | 0.6400 USD |
| 2024-10-17 | 0.0000 USD | 0.0000 ZETA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.6200 USD |
| 2024-10-16 | 0.6300 USD | 8,780.0056 ZETA | 0.6300 USD | 0.6100 USD | 0.6300 USD | 0.6200 USD |
| 2024-10-15 | 0.6100 USD | 14,955.5119 ZETA | 0.6400 USD | 0.6100 USD | 0.6400 USD | 0.6300 USD |
| 2024-10-14 | 0.6300 USD | 1,692.9021 ZETA | 0.6000 USD | 0.6000 USD | 0.6300 USD | 0.6300 USD |
| 2024-10-13 | 0.6000 USD | 755.9241 ZETA | 0.6000 USD | 0.5800 USD | 0.6000 USD | 0.5900 USD |
| 2024-10-12 | 0.5900 USD | 86.3130 ZETA | 0.5900 USD | 0.5900 USD | 0.5900 USD | 0.5900 USD |
| 2024-10-11 | 0.5800 USD | 313.0242 ZETA | 0.5800 USD | 0.5400 USD | 0.6400 USD | 0.5700 USD |
| 2024-10-10 | 0.5300 USD | 1,058.7616 ZETA | 0.5700 USD | 0.5200 USD | 0.5700 USD | 0.5200 USD |
| 2024-10-09 | 0.5800 USD | 60.0000 ZETA | 0.5800 USD | 0.5800 USD | 0.5800 USD | 0.5800 USD |
| 2024-10-08 | 0.5900 USD | 142.5464 ZETA | 0.5900 USD | 0.5800 USD | 0.6000 USD | 0.5800 USD |
| 2024-10-07 | 0.6000 USD | 181.6708 ZETA | 0.6100 USD | 0.6000 USD | 0.6100 USD | 0.6000 USD |
| 2024-10-06 | 0.6000 USD | 301.4134 ZETA | 0.6000 USD | 0.6000 USD | 0.6000 USD | 0.6000 USD |
| 2024-10-05 | 0.0000 USD | 0.0000 ZETA | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.5800 USD |
| 2024-10-04 | 0.5700 USD | 564.5441 ZETA | 0.5400 USD | 0.5400 USD | 0.5800 USD | 0.5800 USD |
| 2024-10-03 | 0.5400 USD | 22,893.0214 ZETA | 0.5800 USD | 0.5200 USD | 0.5800 USD | 0.5400 USD |
12