Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.5798 EUR |
32,324.7340 ZETA |
0.5690 EUR |
0.5663 EUR |
0.5930 EUR |
0.5869 EUR |
| 2024-07-25 |
0.5666 EUR |
51,852.4416 ZETA |
0.5987 EUR |
0.5444 EUR |
0.5987 EUR |
0.5704 EUR |
| 2024-07-24 |
0.6161 EUR |
15,818.6865 ZETA |
0.6209 EUR |
0.5935 EUR |
0.6323 EUR |
0.5994 EUR |
| 2024-07-23 |
0.6335 EUR |
43,023.2289 ZETA |
0.6638 EUR |
0.6113 EUR |
0.6638 EUR |
0.6170 EUR |
| 2024-07-22 |
0.6816 EUR |
30,467.0262 ZETA |
0.7057 EUR |
0.6574 EUR |
0.7086 EUR |
0.6598 EUR |
| 2024-07-21 |
0.6894 EUR |
24,101.4947 ZETA |
0.7119 EUR |
0.6585 EUR |
0.7167 EUR |
0.7126 EUR |
| 2024-07-20 |
0.7021 EUR |
22,697.1369 ZETA |
0.6909 EUR |
0.6769 EUR |
0.7114 EUR |
0.7089 EUR |
| 2024-07-19 |
0.6724 EUR |
20,914.3529 ZETA |
0.6574 EUR |
0.6528 EUR |
0.6940 EUR |
0.6910 EUR |
| 2024-07-18 |
0.6700 EUR |
31,375.4033 ZETA |
0.6590 EUR |
0.6430 EUR |
0.6990 EUR |
0.6554 EUR |
| 2024-07-17 |
0.6835 EUR |
58,785.5601 ZETA |
0.6762 EUR |
0.6590 EUR |
0.7105 EUR |
0.6601 EUR |
| 2024-07-16 |
0.6592 EUR |
114,640.8168 ZETA |
0.6473 EUR |
0.6161 EUR |
0.6891 EUR |
0.6685 EUR |
| 2024-07-15 |
0.6278 EUR |
79,563.4052 ZETA |
0.6057 EUR |
0.6057 EUR |
0.6559 EUR |
0.6559 EUR |
| 2024-07-14 |
0.5994 EUR |
70,620.8981 ZETA |
0.5968 EUR |
0.5839 EUR |
0.6108 EUR |
0.6076 EUR |
| 2024-07-13 |
0.5909 EUR |
203,969.0748 ZETA |
0.5857 EUR |
0.5781 EUR |
0.6080 EUR |
0.5894 EUR |
| 2024-07-12 |
0.5801 EUR |
60,025.8603 ZETA |
0.5887 EUR |
0.5643 EUR |
0.5955 EUR |
0.5807 EUR |
| 2024-07-11 |
0.6074 EUR |
15,572.0001 ZETA |
0.6331 EUR |
0.5829 EUR |
0.6453 EUR |
0.5838 EUR |
| 2024-07-10 |
0.6340 EUR |
90,224.3815 ZETA |
0.6148 EUR |
0.6105 EUR |
0.6535 EUR |
0.6332 EUR |
| 2024-07-09 |
0.6134 EUR |
109,829.6918 ZETA |
0.6129 EUR |
0.5959 EUR |
0.6308 EUR |
0.6054 EUR |
| 2024-07-08 |
0.6355 EUR |
31,620.7439 ZETA |
0.6109 EUR |
0.5901 EUR |
0.6532 EUR |
0.6208 EUR |
| 2024-07-07 |
0.6341 EUR |
34,279.8317 ZETA |
0.6425 EUR |
0.6219 EUR |
0.6650 EUR |
0.6268 EUR |
| 2024-07-06 |
0.6196 EUR |
20,739.4781 ZETA |
0.6056 EUR |
0.5872 EUR |
0.6503 EUR |
0.6489 EUR |
| 2024-07-05 |
0.5666 EUR |
72,651.5257 ZETA |
0.6142 EUR |
0.5340 EUR |
0.6142 EUR |
0.5820 EUR |
| 2024-07-04 |
0.6733 EUR |
79,061.9048 ZETA |
0.7135 EUR |
0.6500 EUR |
0.7135 EUR |
0.6500 EUR |
| 2024-07-03 |
0.7654 EUR |
43,647.8179 ZETA |
0.8147 EUR |
0.7288 EUR |
0.8203 EUR |
0.7340 EUR |
| 2024-07-02 |
0.8056 EUR |
45,248.6874 ZETA |
0.7798 EUR |
0.7756 EUR |
0.8217 EUR |
0.8136 EUR |
| 2024-07-01 |
0.7891 EUR |
36,687.6640 ZETA |
0.7889 EUR |
0.7754 EUR |
0.8020 EUR |
0.7860 EUR |
| 2024-06-30 |
0.7716 EUR |
25,188.8701 ZETA |
0.7239 EUR |
0.7205 EUR |
0.7955 EUR |
0.7924 EUR |
| 2024-06-29 |
0.7497 EUR |
19,797.0018 ZETA |
0.7550 EUR |
0.7341 EUR |
0.7664 EUR |
0.7357 EUR |
| 2024-06-28 |
0.7688 EUR |
23,733.1373 ZETA |
0.7878 EUR |
0.7418 EUR |
0.7954 EUR |
0.7534 EUR |
| 2024-06-27 |
0.7791 EUR |
13,292.8201 ZETA |
0.7712 EUR |
0.7545 EUR |
0.7992 EUR |
0.7820 EUR |
| 2024-06-26 |
0.7822 EUR |
23,741.1603 ZETA |
0.8035 EUR |
0.7638 EUR |
0.8035 EUR |
0.7813 EUR |
| 2024-06-25 |
0.8010 EUR |
45,006.6007 ZETA |
0.8117 EUR |
0.7834 EUR |
0.8189 EUR |
0.8010 EUR |
| 2024-06-24 |
0.7744 EUR |
69,826.3890 ZETA |
0.7657 EUR |
0.7000 EUR |
0.8117 EUR |
0.8038 EUR |
| 2024-06-23 |
0.7840 EUR |
32,812.7583 ZETA |
0.7838 EUR |
0.7617 EUR |
0.8145 EUR |
0.7626 EUR |
| 2024-06-22 |
0.7916 EUR |
16,640.9275 ZETA |
0.7911 EUR |
0.7781 EUR |
0.8023 EUR |
0.7933 EUR |
| 2024-06-21 |
0.7993 EUR |
33,165.4212 ZETA |
0.8077 EUR |
0.7843 EUR |
0.8298 EUR |
0.8101 EUR |
| 2024-06-20 |
0.8173 EUR |
53,216.5975 ZETA |
0.8043 EUR |
0.7859 EUR |
0.8488 EUR |
0.8157 EUR |
| 2024-06-19 |
0.7840 EUR |
109,320.0586 ZETA |
0.7691 EUR |
0.7609 EUR |
0.8029 EUR |
0.7799 EUR |
| 2024-06-18 |
0.7709 EUR |
135,863.5255 ZETA |
0.8523 EUR |
0.7328 EUR |
0.8531 EUR |
0.7750 EUR |
| 2024-06-17 |
0.9011 EUR |
54,821.6431 ZETA |
0.9793 EUR |
0.8600 EUR |
0.9793 EUR |
0.8840 EUR |
| 2024-06-16 |
0.9632 EUR |
15,414.8954 ZETA |
0.9465 EUR |
0.9372 EUR |
0.9791 EUR |
0.9722 EUR |
| 2024-06-15 |
0.9664 EUR |
23,724.5961 ZETA |
0.9443 EUR |
0.9443 EUR |
0.9925 EUR |
0.9548 EUR |
| 2024-06-14 |
0.9492 EUR |
42,059.4325 ZETA |
0.9753 EUR |
0.9122 EUR |
0.9950 EUR |
0.9395 EUR |
| 2024-06-13 |
0.9803 EUR |
52,840.7280 ZETA |
1.0133 EUR |
0.9621 EUR |
1.0133 EUR |
0.9722 EUR |
| 2024-06-12 |
1.0190 EUR |
90,151.1933 ZETA |
1.0198 EUR |
0.9736 EUR |
1.0562 EUR |
1.0245 EUR |
| 2024-06-11 |
1.0582 EUR |
330,149.6436 ZETA |
1.0087 EUR |
0.9938 EUR |
1.0977 EUR |
1.0296 EUR |
| 2024-06-10 |
1.0354 EUR |
40,318.0569 ZETA |
1.0496 EUR |
1.0026 EUR |
1.0634 EUR |
1.0237 EUR |
| 2024-06-09 |
1.0456 EUR |
53,005.5833 ZETA |
1.0319 EUR |
1.0302 EUR |
1.0583 EUR |
1.0440 EUR |
| 2024-06-08 |
1.0692 EUR |
162,931.1341 ZETA |
1.0482 EUR |
1.0205 EUR |
1.1050 EUR |
1.0344 EUR |
| 2024-06-07 |
1.0881 EUR |
316,313.6020 ZETA |
1.1530 EUR |
0.9282 EUR |
1.1810 EUR |
1.0614 EUR |