Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4338 EUR |
31,213.2118 ZETA |
0.4461 EUR |
0.4267 EUR |
0.4481 EUR |
0.4334 EUR |
| 2024-09-13 |
0.4409 EUR |
121,861.6589 ZETA |
0.4323 EUR |
0.4276 EUR |
0.4489 EUR |
0.4432 EUR |
| 2024-09-12 |
0.4321 EUR |
69,410.3855 ZETA |
0.4181 EUR |
0.4181 EUR |
0.4386 EUR |
0.4294 EUR |
| 2024-09-11 |
0.4148 EUR |
54,545.3040 ZETA |
0.4157 EUR |
0.4040 EUR |
0.4248 EUR |
0.4168 EUR |
| 2024-09-10 |
0.4260 EUR |
13,715.3354 ZETA |
0.4199 EUR |
0.4195 EUR |
0.4340 EUR |
0.4286 EUR |
| 2024-09-09 |
0.4206 EUR |
44,719.3165 ZETA |
0.4192 EUR |
0.4069 EUR |
0.4350 EUR |
0.4293 EUR |
| 2024-09-08 |
0.4139 EUR |
56,407.2343 ZETA |
0.4047 EUR |
0.4047 EUR |
0.4266 EUR |
0.4178 EUR |
| 2024-09-07 |
0.4093 EUR |
161,707.4194 ZETA |
0.3839 EUR |
0.3835 EUR |
0.4190 EUR |
0.4106 EUR |
| 2024-09-06 |
0.3857 EUR |
92,954.9234 ZETA |
0.3919 EUR |
0.3686 EUR |
0.4080 EUR |
0.3823 EUR |
| 2024-09-05 |
0.3936 EUR |
19,633.2915 ZETA |
0.3921 EUR |
0.3876 EUR |
0.4008 EUR |
0.3907 EUR |
| 2024-09-04 |
0.3966 EUR |
110,175.6673 ZETA |
0.3848 EUR |
0.3686 EUR |
0.4145 EUR |
0.4054 EUR |
| 2024-09-03 |
0.4059 EUR |
65,918.7501 ZETA |
0.4203 EUR |
0.3900 EUR |
0.4285 EUR |
0.3900 EUR |
| 2024-09-02 |
0.4143 EUR |
23,022.8584 ZETA |
0.4105 EUR |
0.3951 EUR |
0.4275 EUR |
0.4214 EUR |
| 2024-09-01 |
0.4139 EUR |
26,103.7457 ZETA |
0.4218 EUR |
0.4000 EUR |
0.4251 EUR |
0.4033 EUR |
| 2024-08-31 |
0.4362 EUR |
9,424.7109 ZETA |
0.4493 EUR |
0.4255 EUR |
0.4493 EUR |
0.4303 EUR |
| 2024-08-30 |
0.4380 EUR |
62,034.3454 ZETA |
0.4480 EUR |
0.4206 EUR |
0.4487 EUR |
0.4466 EUR |
| 2024-08-29 |
0.4518 EUR |
42,422.8428 ZETA |
0.4429 EUR |
0.4386 EUR |
0.4665 EUR |
0.4413 EUR |
| 2024-08-28 |
0.4428 EUR |
94,535.1967 ZETA |
0.4421 EUR |
0.4227 EUR |
0.4551 EUR |
0.4366 EUR |
| 2024-08-27 |
0.4741 EUR |
43,857.5495 ZETA |
0.4884 EUR |
0.4356 EUR |
0.4895 EUR |
0.4438 EUR |
| 2024-08-26 |
0.4862 EUR |
122,470.5794 ZETA |
0.5189 EUR |
0.4729 EUR |
0.5229 EUR |
0.4847 EUR |
| 2024-08-25 |
0.5255 EUR |
79,098.9941 ZETA |
0.5403 EUR |
0.5155 EUR |
0.5403 EUR |
0.5241 EUR |
| 2024-08-24 |
0.5562 EUR |
245,885.8191 ZETA |
0.5548 EUR |
0.5423 EUR |
0.5696 EUR |
0.5510 EUR |
| 2024-08-23 |
0.5097 EUR |
204,154.9359 ZETA |
0.4867 EUR |
0.4867 EUR |
0.5551 EUR |
0.5516 EUR |
| 2024-08-22 |
0.4885 EUR |
234,548.4672 ZETA |
0.4657 EUR |
0.4657 EUR |
0.5061 EUR |
0.4848 EUR |
| 2024-08-21 |
0.4575 EUR |
48,690.8499 ZETA |
0.4580 EUR |
0.4489 EUR |
0.4700 EUR |
0.4700 EUR |
| 2024-08-20 |
0.4728 EUR |
64,690.6304 ZETA |
0.4811 EUR |
0.4564 EUR |
0.4828 EUR |
0.4669 EUR |
| 2024-08-19 |
0.4746 EUR |
181,106.3262 ZETA |
0.4745 EUR |
0.4586 EUR |
0.4882 EUR |
0.4810 EUR |
| 2024-08-18 |
0.4964 EUR |
138,620.2002 ZETA |
0.4988 EUR |
0.4837 EUR |
0.5025 EUR |
0.4923 EUR |
| 2024-08-17 |
0.5039 EUR |
99,709.4157 ZETA |
0.5003 EUR |
0.4931 EUR |
0.5207 EUR |
0.5021 EUR |
| 2024-08-16 |
0.4993 EUR |
80,503.4985 ZETA |
0.5185 EUR |
0.4822 EUR |
0.5196 EUR |
0.5042 EUR |
| 2024-08-15 |
0.5460 EUR |
154,652.6715 ZETA |
0.5650 EUR |
0.5122 EUR |
0.5650 EUR |
0.5249 EUR |