Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0573 EUR |
42,016.9624 ZETA |
0.0574 EUR |
0.0559 EUR |
0.0574 EUR |
0.0567 EUR |
| 2025-12-23 |
0.0585 EUR |
165,361.0434 ZETA |
0.0613 EUR |
0.0564 EUR |
0.0614 EUR |
0.0577 EUR |
| 2025-12-22 |
0.0618 EUR |
543,676.1298 ZETA |
0.0615 EUR |
0.0610 EUR |
0.0625 EUR |
0.0620 EUR |
| 2025-12-21 |
0.0621 EUR |
116,270.4266 ZETA |
0.0624 EUR |
0.0602 EUR |
0.0628 EUR |
0.0610 EUR |
| 2025-12-20 |
0.0627 EUR |
68,057.8256 ZETA |
0.0620 EUR |
0.0618 EUR |
0.0638 EUR |
0.0634 EUR |
| 2025-12-19 |
0.0613 EUR |
87,723.0269 ZETA |
0.0579 EUR |
0.0579 EUR |
0.0624 EUR |
0.0623 EUR |
| 2025-12-18 |
0.0595 EUR |
292,167.5945 ZETA |
0.0602 EUR |
0.0571 EUR |
0.0615 EUR |
0.0584 EUR |
| 2025-12-17 |
0.0640 EUR |
90,484.6691 ZETA |
0.0642 EUR |
0.0630 EUR |
0.0648 EUR |
0.0630 EUR |
| 2025-12-16 |
0.0634 EUR |
6,654.2477 ZETA |
0.0633 EUR |
0.0632 EUR |
0.0643 EUR |
0.0643 EUR |
| 2025-12-15 |
0.0653 EUR |
158,738.7604 ZETA |
0.0666 EUR |
0.0626 EUR |
0.0677 EUR |
0.0636 EUR |
| 2025-12-14 |
0.0687 EUR |
39,246.8715 ZETA |
0.0694 EUR |
0.0674 EUR |
0.0694 EUR |
0.0674 EUR |
| 2025-12-13 |
0.0693 EUR |
21,309.2350 ZETA |
0.0700 EUR |
0.0696 EUR |
0.0700 EUR |
0.0698 EUR |
| 2025-12-12 |
0.0695 EUR |
80,839.7708 ZETA |
0.0706 EUR |
0.0680 EUR |
0.0711 EUR |
0.0686 EUR |
| 2025-12-11 |
0.0707 EUR |
202,524.3223 ZETA |
0.0729 EUR |
0.0692 EUR |
0.0729 EUR |
0.0708 EUR |
| 2025-12-10 |
0.0770 EUR |
0.0532 ZETA |
0.0757 EUR |
0.0757 EUR |
0.0757 EUR |
0.0757 EUR |
| 2025-12-09 |
0.0730 EUR |
270,362.3525 ZETA |
0.0731 EUR |
0.0720 EUR |
0.0774 EUR |
0.0765 EUR |
| 2025-12-08 |
0.0728 EUR |
161,698.1907 ZETA |
0.0722 EUR |
0.0721 EUR |
0.0741 EUR |
0.0728 EUR |
| 2025-12-07 |
0.0730 EUR |
142,573.9992 ZETA |
0.0742 EUR |
0.0712 EUR |
0.0743 EUR |
0.0741 EUR |
| 2025-12-06 |
0.0731 EUR |
112,216.0299 ZETA |
0.0724 EUR |
0.0724 EUR |
0.0742 EUR |
0.0742 EUR |
| 2025-12-05 |
0.0743 EUR |
114,660.7097 ZETA |
0.0754 EUR |
0.0722 EUR |
0.0760 EUR |
0.0725 EUR |
| 2025-12-04 |
0.0767 EUR |
61,139.7006 ZETA |
0.0773 EUR |
0.0756 EUR |
0.0774 EUR |
0.0756 EUR |
| 2025-12-03 |
0.0757 EUR |
83,478.7950 ZETA |
0.0756 EUR |
0.0750 EUR |
0.0767 EUR |
0.0760 EUR |
| 2025-12-02 |
0.0740 EUR |
97,781.2214 ZETA |
0.0715 EUR |
0.0709 EUR |
0.0777 EUR |
0.0763 EUR |
| 2025-12-01 |
0.0734 EUR |
314,610.6597 ZETA |
0.0761 EUR |
0.0698 EUR |
0.0762 EUR |
0.0712 EUR |
| 2025-11-30 |
0.0778 EUR |
112,495.1585 ZETA |
0.0764 EUR |
0.0764 EUR |
0.0786 EUR |
0.0783 EUR |
| 2025-11-29 |
0.0781 EUR |
114,470.3695 ZETA |
0.0789 EUR |
0.0769 EUR |
0.0793 EUR |
0.0769 EUR |
| 2025-11-28 |
0.0807 EUR |
276,149.1623 ZETA |
0.0813 EUR |
0.0784 EUR |
0.0829 EUR |
0.0790 EUR |
| 2025-11-27 |
0.0801 EUR |
88,346.3136 ZETA |
0.0792 EUR |
0.0789 EUR |
0.0816 EUR |
0.0816 EUR |
| 2025-11-26 |
0.0781 EUR |
88,324.3459 ZETA |
0.0789 EUR |
0.0764 EUR |
0.0793 EUR |
0.0792 EUR |
| 2025-11-25 |
0.0776 EUR |
197,573.7514 ZETA |
0.0789 EUR |
0.0757 EUR |
0.0789 EUR |
0.0779 EUR |
| 2025-11-24 |
0.0763 EUR |
295,876.1384 ZETA |
0.0759 EUR |
0.0755 EUR |
0.0791 EUR |
0.0789 EUR |
| 2025-11-23 |
0.0766 EUR |
248,547.7569 ZETA |
0.0767 EUR |
0.0762 EUR |
0.0774 EUR |
0.0765 EUR |
| 2025-11-22 |
0.0751 EUR |
246,011.0059 ZETA |
0.0760 EUR |
0.0737 EUR |
0.0763 EUR |
0.0762 EUR |
| 2025-11-21 |
0.0737 EUR |
583,841.9798 ZETA |
0.0787 EUR |
0.0702 EUR |
0.0787 EUR |
0.0743 EUR |
| 2025-11-20 |
0.0812 EUR |
591,500.0422 ZETA |
0.0802 EUR |
0.0765 EUR |
0.0854 EUR |
0.0770 EUR |
| 2025-11-19 |
0.0815 EUR |
58,695.2840 ZETA |
0.0818 EUR |
0.0793 EUR |
0.0824 EUR |
0.0810 EUR |
| 2025-11-18 |
0.0812 EUR |
187,295.0736 ZETA |
0.0813 EUR |
0.0793 EUR |
0.0835 EUR |
0.0834 EUR |
| 2025-11-17 |
0.0851 EUR |
407,754.7224 ZETA |
0.0850 EUR |
0.0823 EUR |
0.0881 EUR |
0.0823 EUR |
| 2025-11-16 |
0.0890 EUR |
1,130,173.5526 ZETA |
0.0835 EUR |
0.0830 EUR |
0.0923 EUR |
0.0844 EUR |
| 2025-11-15 |
0.0842 EUR |
158,633.8285 ZETA |
0.0843 EUR |
0.0833 EUR |
0.0853 EUR |
0.0833 EUR |
| 2025-11-14 |
0.0842 EUR |
165,789.7521 ZETA |
0.0859 EUR |
0.0812 EUR |
0.0859 EUR |
0.0836 EUR |
| 2025-11-13 |
0.0906 EUR |
168,740.3139 ZETA |
0.0898 EUR |
0.0897 EUR |
0.0923 EUR |
0.0902 EUR |
| 2025-11-12 |
0.0917 EUR |
163,648.6504 ZETA |
0.0906 EUR |
0.0885 EUR |
0.0942 EUR |
0.0897 EUR |
| 2025-11-11 |
0.0951 EUR |
302,230.8108 ZETA |
0.0961 EUR |
0.0911 EUR |
0.0976 EUR |
0.0911 EUR |
| 2025-11-10 |
0.0962 EUR |
354,054.5345 ZETA |
0.0965 EUR |
0.0953 EUR |
0.0972 EUR |
0.0965 EUR |
| 2025-11-09 |
0.0953 EUR |
997,950.3634 ZETA |
0.0932 EUR |
0.0915 EUR |
0.1005 EUR |
0.1002 EUR |
| 2025-11-08 |
0.0963 EUR |
552,985.5504 ZETA |
0.0976 EUR |
0.0929 EUR |
0.0987 EUR |
0.0930 EUR |
| 2025-11-07 |
0.0876 EUR |
252,341.5196 ZETA |
0.0868 EUR |
0.0866 EUR |
0.0904 EUR |
0.0888 EUR |
| 2025-11-06 |
0.0875 EUR |
126,068.2079 ZETA |
0.0884 EUR |
0.0842 EUR |
0.0884 EUR |
0.0842 EUR |
| 2025-11-05 |
0.0855 EUR |
220,270.1618 ZETA |
0.0853 EUR |
0.0812 EUR |
0.0882 EUR |
0.0882 EUR |