Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |