Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4600 EUR |
7,288.3557 ZETA |
0.4631 EUR |
0.4545 EUR |
0.4654 EUR |
0.4545 EUR |
| 2025-01-21 |
0.4531 EUR |
149,333.7463 ZETA |
0.4546 EUR |
0.4363 EUR |
0.4830 EUR |
0.4701 EUR |
| 2025-01-20 |
0.4895 EUR |
399,967.8818 ZETA |
0.4852 EUR |
0.4549 EUR |
0.5219 EUR |
0.4683 EUR |
| 2025-01-19 |
0.5235 EUR |
541,572.2589 ZETA |
0.5050 EUR |
0.4863 EUR |
0.5550 EUR |
0.5002 EUR |
| 2025-01-18 |
0.5156 EUR |
159,951.7865 ZETA |
0.5401 EUR |
0.4956 EUR |
0.5458 EUR |
0.4984 EUR |
| 2025-01-17 |
0.5343 EUR |
31,551.0653 ZETA |
0.5164 EUR |
0.5164 EUR |
0.5405 EUR |
0.5401 EUR |
| 2025-01-16 |
0.5186 EUR |
32,519.4861 ZETA |
0.5281 EUR |
0.5057 EUR |
0.5281 EUR |
0.5182 EUR |
| 2025-01-15 |
0.5205 EUR |
21,927.5319 ZETA |
0.5033 EUR |
0.4880 EUR |
0.5298 EUR |
0.5298 EUR |
| 2025-01-14 |
0.4974 EUR |
27,091.3648 ZETA |
0.4932 EUR |
0.4932 EUR |
0.5045 EUR |
0.5028 EUR |
| 2025-01-13 |
0.4677 EUR |
59,420.7107 ZETA |
0.5145 EUR |
0.4585 EUR |
0.5145 EUR |
0.4886 EUR |
| 2025-01-12 |
0.5237 EUR |
2,647.9366 ZETA |
0.5224 EUR |
0.5156 EUR |
0.5229 EUR |
0.5191 EUR |
| 2025-01-11 |
0.5249 EUR |
7,806.1298 ZETA |
0.5252 EUR |
0.5180 EUR |
0.5269 EUR |
0.5233 EUR |
| 2025-01-10 |
0.5235 EUR |
128,722.8430 ZETA |
0.5153 EUR |
0.5112 EUR |
0.5324 EUR |
0.5278 EUR |
| 2025-01-09 |
0.5162 EUR |
52,925.4346 ZETA |
0.5155 EUR |
0.4971 EUR |
0.5256 EUR |
0.5109 EUR |
| 2025-01-08 |
0.5192 EUR |
61,801.9226 ZETA |
0.5436 EUR |
0.4953 EUR |
0.5452 EUR |
0.5128 EUR |
| 2025-01-07 |
0.5852 EUR |
141,699.5370 ZETA |
0.5927 EUR |
0.5435 EUR |
0.6129 EUR |
0.5435 EUR |
| 2025-01-06 |
0.5902 EUR |
12,930.5548 ZETA |
0.5830 EUR |
0.5785 EUR |
0.6016 EUR |
0.5939 EUR |
| 2025-01-05 |
0.5782 EUR |
50,472.6435 ZETA |
0.5824 EUR |
0.5705 EUR |
0.5853 EUR |
0.5853 EUR |
| 2025-01-04 |
0.5838 EUR |
64,578.8292 ZETA |
0.5798 EUR |
0.5730 EUR |
0.5921 EUR |
0.5821 EUR |
| 2025-01-03 |
0.5824 EUR |
51,669.6907 ZETA |
0.5594 EUR |
0.5502 EUR |
0.5880 EUR |
0.5859 EUR |
| 2025-01-02 |
0.5601 EUR |
37,103.1619 ZETA |
0.5481 EUR |
0.5458 EUR |
0.5702 EUR |
0.5608 EUR |
| 2025-01-01 |
0.5203 EUR |
31,418.7810 ZETA |
0.5272 EUR |
0.5167 EUR |
0.5453 EUR |
0.5444 EUR |
| 2024-12-31 |
0.5415 EUR |
71,806.8995 ZETA |
0.5393 EUR |
0.5210 EUR |
0.5478 EUR |
0.5300 EUR |
| 2024-12-30 |
0.5505 EUR |
42,837.5007 ZETA |
0.5550 EUR |
0.5334 EUR |
0.5654 EUR |
0.5583 EUR |
| 2024-12-29 |
0.5498 EUR |
23,037.5325 ZETA |
0.5699 EUR |
0.5432 EUR |
0.5753 EUR |
0.5445 EUR |
| 2024-12-28 |
0.5686 EUR |
24,240.1802 ZETA |
0.5486 EUR |
0.5420 EUR |
0.5774 EUR |
0.5697 EUR |
| 2024-12-27 |
0.5566 EUR |
21,198.6228 ZETA |
0.5470 EUR |
0.5444 EUR |
0.5735 EUR |
0.5583 EUR |
| 2024-12-26 |
0.5591 EUR |
112,084.3254 ZETA |
0.5903 EUR |
0.5410 EUR |
0.5903 EUR |
0.5421 EUR |
| 2024-12-25 |
0.6084 EUR |
83,808.4361 ZETA |
0.5876 EUR |
0.5853 EUR |
0.6200 EUR |
0.5924 EUR |
| 2024-12-24 |
0.5795 EUR |
21,532.9334 ZETA |
0.5754 EUR |
0.5725 EUR |
0.5930 EUR |
0.5792 EUR |
| 2024-12-23 |
0.5445 EUR |
16,030.4866 ZETA |
0.5396 EUR |
0.5334 EUR |
0.5622 EUR |
0.5538 EUR |
| 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 |