Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
1.1858 EUR |
90,052.3849 ZETA |
1.2319 EUR |
1.1520 EUR |
1.2500 EUR |
1.1619 EUR |
| 2024-06-05 |
1.2443 EUR |
95,570.6850 ZETA |
1.2230 EUR |
1.2220 EUR |
1.2629 EUR |
1.2259 EUR |
| 2024-06-04 |
1.2148 EUR |
46,104.4187 ZETA |
1.1900 EUR |
1.1900 EUR |
1.2368 EUR |
1.2240 EUR |
| 2024-06-03 |
1.2365 EUR |
80,324.7887 ZETA |
1.2159 EUR |
1.2013 EUR |
1.2693 EUR |
1.2028 EUR |
| 2024-06-02 |
1.2179 EUR |
81,943.5611 ZETA |
1.2103 EUR |
1.1901 EUR |
1.2576 EUR |
1.2293 EUR |
| 2024-06-01 |
1.2134 EUR |
36,744.8913 ZETA |
1.2050 EUR |
1.2001 EUR |
1.2313 EUR |
1.2056 EUR |
| 2024-05-31 |
1.2277 EUR |
54,439.4403 ZETA |
1.2084 EUR |
1.2000 EUR |
1.2504 EUR |
1.2310 EUR |
| 2024-05-30 |
1.2379 EUR |
98,597.3384 ZETA |
1.2965 EUR |
1.2108 EUR |
1.2975 EUR |
1.2172 EUR |
| 2024-05-29 |
1.3074 EUR |
74,392.3638 ZETA |
1.3225 EUR |
1.2666 EUR |
1.3499 EUR |
1.2804 EUR |
| 2024-05-28 |
1.3204 EUR |
85,365.4055 ZETA |
1.3794 EUR |
1.2963 EUR |
1.3797 EUR |
1.3240 EUR |
| 2024-05-27 |
1.3647 EUR |
78,802.9700 ZETA |
1.3843 EUR |
1.3414 EUR |
1.4043 EUR |
1.3830 EUR |
| 2024-05-26 |
1.4003 EUR |
25,723.5640 ZETA |
1.4300 EUR |
1.3799 EUR |
1.4375 EUR |
1.3927 EUR |
| 2024-05-25 |
1.4306 EUR |
39,296.7377 ZETA |
1.4243 EUR |
1.4146 EUR |
1.4431 EUR |
1.4189 EUR |
| 2024-05-24 |
1.4261 EUR |
87,645.6406 ZETA |
1.4155 EUR |
1.3602 EUR |
1.4721 EUR |
1.4299 EUR |
| 2024-05-23 |
1.4090 EUR |
73,603.9717 ZETA |
1.4593 EUR |
1.3287 EUR |
1.4738 EUR |
1.4035 EUR |
| 2024-05-22 |
1.4717 EUR |
96,699.6858 ZETA |
1.4916 EUR |
1.4383 EUR |
1.4946 EUR |
1.4732 EUR |
| 2024-05-21 |
1.5306 EUR |
83,742.2830 ZETA |
1.5643 EUR |
1.4769 EUR |
1.5957 EUR |
1.4978 EUR |
| 2024-05-20 |
1.5121 EUR |
176,085.4353 ZETA |
1.4462 EUR |
1.4000 EUR |
1.5750 EUR |
1.5517 EUR |
| 2024-05-19 |
1.5402 EUR |
71,632.3348 ZETA |
1.5034 EUR |
1.4724 EUR |
1.5957 EUR |
1.4724 EUR |
| 2024-05-18 |
1.5252 EUR |
64,643.3567 ZETA |
1.5223 EUR |
1.4918 EUR |
1.5530 EUR |
1.5116 EUR |
| 2024-05-17 |
1.5111 EUR |
56,609.4924 ZETA |
1.5033 EUR |
1.4648 EUR |
1.5445 EUR |
1.5247 EUR |
| 2024-05-16 |
1.5505 EUR |
174,126.9439 ZETA |
1.5183 EUR |
1.4719 EUR |
1.6117 EUR |
1.4723 EUR |
| 2024-05-15 |
1.4408 EUR |
78,995.6609 ZETA |
1.4162 EUR |
1.3715 EUR |
1.5202 EUR |
1.4994 EUR |
| 2024-05-14 |
1.4368 EUR |
62,690.0527 ZETA |
1.4460 EUR |
1.3850 EUR |
1.4755 EUR |
1.4077 EUR |
| 2024-05-13 |
1.4488 EUR |
96,936.6225 ZETA |
1.5111 EUR |
1.4061 EUR |
1.5149 EUR |
1.4482 EUR |
| 2024-05-12 |
1.5409 EUR |
85,898.7837 ZETA |
1.5780 EUR |
1.4906 EUR |
1.5957 EUR |
1.5093 EUR |
| 2024-05-11 |
1.5973 EUR |
318,359.8425 ZETA |
1.5462 EUR |
1.5083 EUR |
1.6449 EUR |
1.5852 EUR |
| 2024-05-10 |
1.5544 EUR |
253,315.9451 ZETA |
1.5100 EUR |
1.5015 EUR |
1.6205 EUR |
1.5201 EUR |
| 2024-05-09 |
1.4343 EUR |
66,273.4849 ZETA |
1.4304 EUR |
1.3925 EUR |
1.5045 EUR |
1.4969 EUR |
| 2024-05-08 |
1.4454 EUR |
116,461.6990 ZETA |
1.4650 EUR |
1.3884 EUR |
1.4884 EUR |
1.4099 EUR |
| 2024-05-07 |
1.5337 EUR |
188,214.0522 ZETA |
1.5624 EUR |
1.4658 EUR |
1.5799 EUR |
1.4816 EUR |
| 2024-05-06 |
1.6385 EUR |
395,718.3578 ZETA |
1.6022 EUR |
1.5399 EUR |
1.7449 EUR |
1.5753 EUR |
| 2024-05-05 |
1.5803 EUR |
496,235.4592 ZETA |
1.5214 EUR |
1.4805 EUR |
1.7000 EUR |
1.6117 EUR |
| 2024-05-04 |
1.5246 EUR |
693,514.9500 ZETA |
1.4836 EUR |
1.4239 EUR |
1.6826 EUR |
1.5421 EUR |
| 2024-05-03 |
1.5464 EUR |
1,962,024.8455 ZETA |
1.2201 EUR |
1.2048 EUR |
1.7825 EUR |
1.4959 EUR |
| 2024-05-02 |
1.2231 EUR |
638,005.1657 ZETA |
1.2569 EUR |
1.1724 EUR |
1.3484 EUR |
1.2237 EUR |
| 2024-05-01 |
1.2790 EUR |
1,274,694.7386 ZETA |
1.1697 EUR |
1.0348 EUR |
1.4537 EUR |
1.2673 EUR |
| 2024-04-30 |
1.1402 EUR |
368,823.7964 ZETA |
1.1256 EUR |
1.0820 EUR |
1.1893 EUR |
1.1827 EUR |
| 2024-04-29 |
1.1007 EUR |
146,438.5252 ZETA |
1.0963 EUR |
1.0355 EUR |
1.1777 EUR |
1.1277 EUR |
| 2024-04-28 |
1.1664 EUR |
195,576.6423 ZETA |
1.1266 EUR |
1.1015 EUR |
1.2303 EUR |
1.1063 EUR |
| 2024-04-27 |
1.0712 EUR |
113,899.9984 ZETA |
1.0939 EUR |
1.0350 EUR |
1.1191 EUR |
1.0995 EUR |
| 2024-04-26 |
1.1116 EUR |
103,144.2365 ZETA |
1.1400 EUR |
1.0851 EUR |
1.1400 EUR |
1.0911 EUR |
| 2024-04-25 |
1.1958 EUR |
263,605.7372 ZETA |
1.1522 EUR |
1.0948 EUR |
1.2650 EUR |
1.1470 EUR |
| 2024-04-24 |
1.1902 EUR |
69,283.0125 ZETA |
1.2079 EUR |
1.1360 EUR |
1.2687 EUR |
1.1495 EUR |
| 2024-04-23 |
1.2220 EUR |
86,032.2626 ZETA |
1.2538 EUR |
1.1908 EUR |
1.2598 EUR |
1.2071 EUR |
| 2024-04-22 |
1.2576 EUR |
40,500.4748 ZETA |
1.2416 EUR |
1.2220 EUR |
1.2965 EUR |
1.2602 EUR |
| 2024-04-21 |
1.2389 EUR |
50,320.3490 ZETA |
1.2610 EUR |
1.1950 EUR |
1.2837 EUR |
1.2322 EUR |
| 2024-04-20 |
1.2705 EUR |
154,445.8199 ZETA |
1.1642 EUR |
1.1414 EUR |
1.3434 EUR |
1.2778 EUR |
| 2024-04-19 |
1.1375 EUR |
91,537.7447 ZETA |
1.1316 EUR |
1.0252 EUR |
1.1934 EUR |
1.1624 EUR |
| 2024-04-18 |
1.1316 EUR |
138,883.9885 ZETA |
1.1363 EUR |
1.0764 EUR |
1.1808 EUR |
1.1475 EUR |