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