Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5587 EUR |
76,328.3448 ZETA |
0.5537 EUR |
0.5405 EUR |
0.5716 EUR |
0.5449 EUR |
| 2024-12-21 |
0.5832 EUR |
78,432.9812 ZETA |
0.5737 EUR |
0.5416 EUR |
0.6119 EUR |
0.5416 EUR |
| 2024-12-20 |
0.5208 EUR |
225,218.0006 ZETA |
0.5555 EUR |
0.4868 EUR |
0.5716 EUR |
0.5694 EUR |
| 2024-12-19 |
0.5634 EUR |
289,847.5419 ZETA |
0.5805 EUR |
0.5289 EUR |
0.6109 EUR |
0.5567 EUR |
| 2024-12-18 |
0.6224 EUR |
149,821.2739 ZETA |
0.6500 EUR |
0.5786 EUR |
0.6541 EUR |
0.5906 EUR |
| 2024-12-17 |
0.6770 EUR |
160,038.6726 ZETA |
0.6799 EUR |
0.6486 EUR |
0.7028 EUR |
0.6541 EUR |
| 2024-12-16 |
0.6999 EUR |
141,616.0889 ZETA |
0.6957 EUR |
0.6620 EUR |
0.7111 EUR |
0.6914 EUR |
| 2024-12-15 |
0.6764 EUR |
42,942.8598 ZETA |
0.6699 EUR |
0.6510 EUR |
0.6955 EUR |
0.6849 EUR |
| 2024-12-14 |
0.6943 EUR |
63,133.3098 ZETA |
0.7180 EUR |
0.6556 EUR |
0.7252 EUR |
0.6661 EUR |
| 2024-12-13 |
0.7087 EUR |
111,090.9810 ZETA |
0.7119 EUR |
0.6953 EUR |
0.7219 EUR |
0.7157 EUR |
| 2024-12-12 |
0.7268 EUR |
157,927.4301 ZETA |
0.7100 EUR |
0.6982 EUR |
0.7456 EUR |
0.7119 EUR |
| 2024-12-11 |
0.6664 EUR |
159,984.8164 ZETA |
0.6505 EUR |
0.6149 EUR |
0.7069 EUR |
0.7001 EUR |
| 2024-12-10 |
0.6359 EUR |
451,450.1518 ZETA |
0.6750 EUR |
0.5932 EUR |
0.6844 EUR |
0.6472 EUR |
| 2024-12-09 |
0.7075 EUR |
920,676.5850 ZETA |
0.8669 EUR |
0.5789 EUR |
0.8669 EUR |
0.6710 EUR |
| 2024-12-08 |
0.8553 EUR |
72,548.2813 ZETA |
0.8702 EUR |
0.8298 EUR |
0.8788 EUR |
0.8675 EUR |
| 2024-12-07 |
0.8774 EUR |
138,374.8091 ZETA |
0.8670 EUR |
0.8540 EUR |
0.8929 EUR |
0.8816 EUR |
| 2024-12-06 |
0.8612 EUR |
273,393.7153 ZETA |
0.8183 EUR |
0.8157 EUR |
0.8850 EUR |
0.8632 EUR |
| 2024-12-05 |
0.8277 EUR |
486,828.4390 ZETA |
0.8467 EUR |
0.7894 EUR |
0.8559 EUR |
0.8259 EUR |
| 2024-12-04 |
0.8747 EUR |
644,636.9051 ZETA |
0.8604 EUR |
0.8337 EUR |
0.9255 EUR |
0.8730 EUR |
| 2024-12-03 |
0.8136 EUR |
826,969.9269 ZETA |
0.8087 EUR |
0.7650 EUR |
0.8542 EUR |
0.8403 EUR |
| 2024-12-02 |
0.7858 EUR |
538,093.5639 ZETA |
0.8337 EUR |
0.7477 EUR |
0.8410 EUR |
0.7898 EUR |
| 2024-12-01 |
0.8400 EUR |
323,870.1410 ZETA |
0.8108 EUR |
0.7871 EUR |
0.8767 EUR |
0.8419 EUR |
| 2024-11-30 |
0.7925 EUR |
213,263.7060 ZETA |
0.7603 EUR |
0.7543 EUR |
0.8270 EUR |
0.8219 EUR |
| 2024-11-29 |
0.7507 EUR |
169,718.2568 ZETA |
0.7684 EUR |
0.7337 EUR |
0.7814 EUR |
0.7814 EUR |
| 2024-11-28 |
0.7657 EUR |
194,359.2361 ZETA |
0.7610 EUR |
0.7357 EUR |
0.7830 EUR |
0.7795 EUR |
| 2024-11-27 |
0.7362 EUR |
109,637.5744 ZETA |
0.7032 EUR |
0.6766 EUR |
0.7600 EUR |
0.7357 EUR |
| 2024-11-26 |
0.7106 EUR |
302,152.1470 ZETA |
0.7145 EUR |
0.6475 EUR |
0.7442 EUR |
0.6956 EUR |
| 2024-11-25 |
0.7168 EUR |
878,827.0078 ZETA |
0.6806 EUR |
0.6691 EUR |
0.7419 EUR |
0.7091 EUR |
| 2024-11-24 |
0.6819 EUR |
229,649.6468 ZETA |
0.6869 EUR |
0.6274 EUR |
0.7144 EUR |
0.6617 EUR |
| 2024-11-23 |
0.6618 EUR |
353,191.4349 ZETA |
0.6510 EUR |
0.6364 EUR |
0.6942 EUR |
0.6810 EUR |
| 2024-11-22 |
0.6313 EUR |
356,001.9882 ZETA |
0.6409 EUR |
0.6091 EUR |
0.6548 EUR |
0.6335 EUR |
| 2024-11-21 |
0.6146 EUR |
246,993.2749 ZETA |
0.6005 EUR |
0.5750 EUR |
0.6523 EUR |
0.6398 EUR |
| 2024-11-20 |
0.6232 EUR |
110,745.6861 ZETA |
0.6597 EUR |
0.5976 EUR |
0.6597 EUR |
0.6013 EUR |
| 2024-11-19 |
0.6726 EUR |
54,167.3898 ZETA |
0.6851 EUR |
0.6470 EUR |
0.6898 EUR |
0.6572 EUR |
| 2024-11-18 |
0.6765 EUR |
90,608.9445 ZETA |
0.6626 EUR |
0.6602 EUR |
0.7015 EUR |
0.6898 EUR |
| 2024-11-17 |
0.6837 EUR |
77,179.8621 ZETA |
0.7083 EUR |
0.6589 EUR |
0.7083 EUR |
0.6606 EUR |
| 2024-11-16 |
0.7029 EUR |
108,815.3310 ZETA |
0.6935 EUR |
0.6777 EUR |
0.7205 EUR |
0.7115 EUR |
| 2024-11-15 |
0.6502 EUR |
353,088.6896 ZETA |
0.6188 EUR |
0.6088 EUR |
0.7093 EUR |
0.7082 EUR |
| 2024-11-14 |
0.6449 EUR |
201,134.1800 ZETA |
0.6562 EUR |
0.6181 EUR |
0.6808 EUR |
0.6229 EUR |
| 2024-11-13 |
0.6737 EUR |
436,649.2524 ZETA |
0.7138 EUR |
0.6326 EUR |
0.7158 EUR |
0.6554 EUR |
| 2024-11-12 |
0.7042 EUR |
973,421.6797 ZETA |
0.7793 EUR |
0.6494 EUR |
0.8063 EUR |
0.7101 EUR |
| 2024-11-11 |
0.7406 EUR |
409,533.9263 ZETA |
0.7378 EUR |
0.7023 EUR |
0.7704 EUR |
0.7594 EUR |
| 2024-11-10 |
0.7204 EUR |
331,940.8695 ZETA |
0.7203 EUR |
0.6927 EUR |
0.7688 EUR |
0.7384 EUR |
| 2024-11-09 |
0.7219 EUR |
482,095.4796 ZETA |
0.6698 EUR |
0.6599 EUR |
0.7639 EUR |
0.7280 EUR |
| 2024-11-08 |
0.6522 EUR |
128,599.2761 ZETA |
0.6656 EUR |
0.6295 EUR |
0.6735 EUR |
0.6567 EUR |
| 2024-11-07 |
0.6465 EUR |
210,785.5798 ZETA |
0.6360 EUR |
0.6248 EUR |
0.6794 EUR |
0.6444 EUR |
| 2024-11-06 |
0.5604 EUR |
173,152.8758 ZETA |
0.5275 EUR |
0.5275 EUR |
0.5956 EUR |
0.5932 EUR |
| 2024-11-05 |
0.5229 EUR |
52,781.0823 ZETA |
0.5085 EUR |
0.5085 EUR |
0.5408 EUR |
0.5168 EUR |
| 2024-11-04 |
0.5219 EUR |
27,353.6050 ZETA |
0.5481 EUR |
0.4950 EUR |
0.5481 EUR |
0.5026 EUR |
| 2024-11-03 |
0.5494 EUR |
49,899.0555 ZETA |
0.5658 EUR |
0.5265 EUR |
0.5681 EUR |
0.5461 EUR |