Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.5494 EUR |
49,899.0555 ZETA |
0.5658 EUR |
0.5265 EUR |
0.5681 EUR |
0.5461 EUR |
| 2024-11-02 |
0.5822 EUR |
26,817.3324 ZETA |
0.5960 EUR |
0.5650 EUR |
0.6045 EUR |
0.5791 EUR |
| 2024-11-01 |
0.6039 EUR |
50,876.5128 ZETA |
0.6359 EUR |
0.5858 EUR |
0.6359 EUR |
0.5988 EUR |
| 2024-10-31 |
0.6436 EUR |
88,696.2432 ZETA |
0.6324 EUR |
0.6048 EUR |
0.6743 EUR |
0.6237 EUR |
| 2024-10-30 |
0.6346 EUR |
162,193.0372 ZETA |
0.6118 EUR |
0.5962 EUR |
0.6533 EUR |
0.6344 EUR |
| 2024-10-29 |
0.6061 EUR |
141,932.7589 ZETA |
0.5852 EUR |
0.5802 EUR |
0.6367 EUR |
0.6109 EUR |
| 2024-10-28 |
0.5727 EUR |
102,791.1691 ZETA |
0.6161 EUR |
0.5510 EUR |
0.6161 EUR |
0.5846 EUR |
| 2024-10-27 |
0.6203 EUR |
168,037.3843 ZETA |
0.5879 EUR |
0.5879 EUR |
0.6364 EUR |
0.6161 EUR |
| 2024-10-26 |
0.5822 EUR |
131,337.6719 ZETA |
0.5871 EUR |
0.5723 EUR |
0.6024 EUR |
0.5800 EUR |
| 2024-10-25 |
0.6218 EUR |
328,457.1449 ZETA |
0.6566 EUR |
0.5587 EUR |
0.6650 EUR |
0.5860 EUR |
| 2024-10-24 |
0.6417 EUR |
133,558.3411 ZETA |
0.6620 EUR |
0.6210 EUR |
0.6705 EUR |
0.6383 EUR |
| 2024-10-23 |
0.6783 EUR |
499,097.6704 ZETA |
0.6362 EUR |
0.6356 EUR |
0.7100 EUR |
0.6706 EUR |
| 2024-10-22 |
0.6311 EUR |
120,226.3427 ZETA |
0.6233 EUR |
0.6054 EUR |
0.6540 EUR |
0.6448 EUR |
| 2024-10-21 |
0.6214 EUR |
132,730.4330 ZETA |
0.6147 EUR |
0.5971 EUR |
0.6443 EUR |
0.6264 EUR |
| 2024-10-20 |
0.6114 EUR |
212,027.0943 ZETA |
0.6279 EUR |
0.5984 EUR |
0.6385 EUR |
0.6138 EUR |
| 2024-10-19 |
0.6413 EUR |
621,974.0596 ZETA |
0.5789 EUR |
0.5789 EUR |
0.6641 EUR |
0.6290 EUR |
| 2024-10-18 |
0.5736 EUR |
27,756.7952 ZETA |
0.5564 EUR |
0.5564 EUR |
0.5849 EUR |
0.5750 EUR |
| 2024-10-17 |
0.5544 EUR |
59,400.9342 ZETA |
0.5650 EUR |
0.5400 EUR |
0.5727 EUR |
0.5540 EUR |
| 2024-10-16 |
0.5733 EUR |
30,313.0046 ZETA |
0.5961 EUR |
0.5563 EUR |
0.5961 EUR |
0.5704 EUR |
| 2024-10-15 |
0.5657 EUR |
185,547.1800 ZETA |
0.5729 EUR |
0.5371 EUR |
0.5902 EUR |
0.5644 EUR |
| 2024-10-14 |
0.5592 EUR |
201,110.4268 ZETA |
0.5444 EUR |
0.5440 EUR |
0.5798 EUR |
0.5722 EUR |
| 2024-10-13 |
0.5426 EUR |
115,784.6343 ZETA |
0.5340 EUR |
0.5274 EUR |
0.5607 EUR |
0.5320 EUR |
| 2024-10-12 |
0.5346 EUR |
91,494.7722 ZETA |
0.5327 EUR |
0.5240 EUR |
0.5440 EUR |
0.5307 EUR |
| 2024-10-11 |
0.5267 EUR |
137,185.2897 ZETA |
0.4947 EUR |
0.4947 EUR |
0.5387 EUR |
0.5363 EUR |
| 2024-10-10 |
0.4936 EUR |
62,360.7794 ZETA |
0.4957 EUR |
0.4729 EUR |
0.5022 EUR |
0.4892 EUR |
| 2024-10-09 |
0.5115 EUR |
30,393.1509 ZETA |
0.5293 EUR |
0.4902 EUR |
0.5296 EUR |
0.4902 EUR |
| 2024-10-08 |
0.5285 EUR |
28,072.7298 ZETA |
0.5371 EUR |
0.5138 EUR |
0.5506 EUR |
0.5237 EUR |
| 2024-10-07 |
0.5565 EUR |
144,157.7138 ZETA |
0.5555 EUR |
0.5369 EUR |
0.5799 EUR |
0.5595 EUR |
| 2024-10-06 |
0.5483 EUR |
119,173.3563 ZETA |
0.5379 EUR |
0.5340 EUR |
0.5581 EUR |
0.5495 EUR |
| 2024-10-05 |
0.5446 EUR |
68,840.1601 ZETA |
0.5466 EUR |
0.5297 EUR |
0.5576 EUR |
0.5398 EUR |
| 2024-10-04 |
0.5295 EUR |
169,769.2416 ZETA |
0.4914 EUR |
0.4899 EUR |
0.5490 EUR |
0.5341 EUR |
| 2024-10-03 |
0.5006 EUR |
149,660.2423 ZETA |
0.5220 EUR |
0.4786 EUR |
0.5324 EUR |
0.4889 EUR |
| 2024-10-02 |
0.5358 EUR |
75,477.6047 ZETA |
0.5320 EUR |
0.5054 EUR |
0.5654 EUR |
0.5207 EUR |
| 2024-10-01 |
0.6025 EUR |
293,542.1200 ZETA |
0.5875 EUR |
0.5300 EUR |
0.6330 EUR |
0.5432 EUR |
| 2024-09-30 |
0.6131 EUR |
167,285.1737 ZETA |
0.6443 EUR |
0.5888 EUR |
0.6443 EUR |
0.6003 EUR |
| 2024-09-29 |
0.6454 EUR |
109,480.1490 ZETA |
0.6800 EUR |
0.6299 EUR |
0.6800 EUR |
0.6482 EUR |
| 2024-09-28 |
0.6682 EUR |
203,627.3498 ZETA |
0.6405 EUR |
0.6405 EUR |
0.7033 EUR |
0.6581 EUR |
| 2024-09-27 |
0.6418 EUR |
136,477.2154 ZETA |
0.6445 EUR |
0.6110 EUR |
0.6758 EUR |
0.6417 EUR |
| 2024-09-26 |
0.6130 EUR |
424,383.2641 ZETA |
0.5694 EUR |
0.5573 EUR |
0.6515 EUR |
0.6345 EUR |
| 2024-09-25 |
0.5842 EUR |
197,415.1002 ZETA |
0.6078 EUR |
0.5712 EUR |
0.6092 EUR |
0.5738 EUR |
| 2024-09-24 |
0.6078 EUR |
263,092.4773 ZETA |
0.6081 EUR |
0.5891 EUR |
0.6288 EUR |
0.6069 EUR |
| 2024-09-23 |
0.6243 EUR |
430,601.5569 ZETA |
0.5599 EUR |
0.5552 EUR |
0.6664 EUR |
0.5923 EUR |
| 2024-09-22 |
0.5805 EUR |
1,048,852.6697 ZETA |
0.5389 EUR |
0.5263 EUR |
0.6200 EUR |
0.5637 EUR |
| 2024-09-21 |
0.5379 EUR |
304,416.5171 ZETA |
0.5526 EUR |
0.5200 EUR |
0.5526 EUR |
0.5377 EUR |
| 2024-09-20 |
0.5694 EUR |
861,948.4806 ZETA |
0.6065 EUR |
0.5488 EUR |
0.6065 EUR |
0.5610 EUR |
| 2024-09-19 |
0.6346 EUR |
1,250,126.3176 ZETA |
0.6426 EUR |
0.6028 EUR |
0.6833 EUR |
0.6131 EUR |
| 2024-09-18 |
0.5720 EUR |
2,176,104.8451 ZETA |
0.4581 EUR |
0.4581 EUR |
0.6842 EUR |
0.6113 EUR |
| 2024-09-17 |
0.4655 EUR |
139,535.2957 ZETA |
0.4596 EUR |
0.4420 EUR |
0.4852 EUR |
0.4697 EUR |
| 2024-09-16 |
0.4915 EUR |
442,890.7307 ZETA |
0.4890 EUR |
0.4458 EUR |
0.5182 EUR |
0.4507 EUR |
| 2024-09-15 |
0.4925 EUR |
1,535,684.5404 ZETA |
0.4335 EUR |
0.4335 EUR |
0.5102 EUR |
0.4940 EUR |