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