Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5705 EUR |
192,869.1377 ZETA |
0.5967 EUR |
0.5492 EUR |
0.5967 EUR |
0.5504 EUR |
| 2024-08-13 |
0.5934 EUR |
391,753.4723 ZETA |
0.5966 EUR |
0.5630 EUR |
0.6482 EUR |
0.5901 EUR |
| 2024-08-12 |
0.6182 EUR |
509,000.8446 ZETA |
0.5986 EUR |
0.5800 EUR |
0.6732 EUR |
0.5900 EUR |
| 2024-08-11 |
0.6400 EUR |
1,709,570.8894 ZETA |
0.6524 EUR |
0.5905 EUR |
0.6973 EUR |
0.5905 EUR |
| 2024-08-10 |
0.6031 EUR |
2,969,035.2965 ZETA |
0.4843 EUR |
0.4662 EUR |
0.6804 EUR |
0.6452 EUR |
| 2024-08-09 |
0.4749 EUR |
955,562.2204 ZETA |
0.4475 EUR |
0.4400 EUR |
0.5085 EUR |
0.4619 EUR |
| 2024-08-08 |
0.4207 EUR |
870,254.3800 ZETA |
0.3714 EUR |
0.3714 EUR |
0.4794 EUR |
0.4650 EUR |
| 2024-08-07 |
0.3785 EUR |
85,867.6321 ZETA |
0.3753 EUR |
0.3572 EUR |
0.3954 EUR |
0.3650 EUR |
| 2024-08-06 |
0.3966 EUR |
77,442.0178 ZETA |
0.3585 EUR |
0.3585 EUR |
0.4148 EUR |
0.3834 EUR |
| 2024-08-05 |
0.3425 EUR |
69,966.8628 ZETA |
0.3947 EUR |
0.3148 EUR |
0.4021 EUR |
0.3538 EUR |
| 2024-08-04 |
0.4128 EUR |
83,077.6294 ZETA |
0.4082 EUR |
0.3897 EUR |
0.4586 EUR |
0.4111 EUR |
| 2024-08-03 |
0.4343 EUR |
63,838.9377 ZETA |
0.4259 EUR |
0.3998 EUR |
0.4610 EUR |
0.4110 EUR |
| 2024-08-02 |
0.4501 EUR |
62,172.2112 ZETA |
0.4600 EUR |
0.4266 EUR |
0.4676 EUR |
0.4333 EUR |
| 2024-08-01 |
0.4714 EUR |
77,847.5444 ZETA |
0.4970 EUR |
0.4460 EUR |
0.4970 EUR |
0.4639 EUR |
| 2024-07-31 |
0.5186 EUR |
73,037.9422 ZETA |
0.5175 EUR |
0.4965 EUR |
0.5281 EUR |
0.5021 EUR |
| 2024-07-30 |
0.5327 EUR |
64,749.0567 ZETA |
0.5444 EUR |
0.5134 EUR |
0.5516 EUR |
0.5199 EUR |
| 2024-07-29 |
0.5654 EUR |
80,629.5945 ZETA |
0.5570 EUR |
0.5465 EUR |
0.5763 EUR |
0.5479 EUR |
| 2024-07-28 |
0.5623 EUR |
87,870.6210 ZETA |
0.5874 EUR |
0.5505 EUR |
0.5879 EUR |
0.5551 EUR |
| 2024-07-27 |
0.5984 EUR |
22,239.6388 ZETA |
0.5922 EUR |
0.5800 EUR |
0.6087 EUR |
0.6005 EUR |