Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |