Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.1193 EUR |
275,237.1841 ZETA |
1.1690 EUR |
1.0570 EUR |
1.1836 EUR |
1.1386 EUR |
| 2024-04-16 |
1.2237 EUR |
997,996.9459 ZETA |
1.1263 EUR |
1.0790 EUR |
1.2951 EUR |
1.1828 EUR |
| 2024-04-15 |
1.1613 EUR |
124,533.6376 ZETA |
1.1874 EUR |
1.0776 EUR |
1.2236 EUR |
1.1523 EUR |
| 2024-04-14 |
1.1318 EUR |
244,629.1481 ZETA |
1.0512 EUR |
0.9955 EUR |
1.1959 EUR |
1.1916 EUR |
| 2024-04-13 |
1.0705 EUR |
313,289.7913 ZETA |
1.1506 EUR |
0.8642 EUR |
1.2409 EUR |
1.0103 EUR |
| 2024-04-12 |
1.2447 EUR |
508,878.5108 ZETA |
1.5572 EUR |
0.9270 EUR |
1.5869 EUR |
1.1777 EUR |
| 2024-04-11 |
1.5673 EUR |
78,165.7578 ZETA |
1.5807 EUR |
1.5274 EUR |
1.6176 EUR |
1.5479 EUR |
| 2024-04-10 |
1.5690 EUR |
120,621.6824 ZETA |
1.6470 EUR |
1.4847 EUR |
1.6470 EUR |
1.5817 EUR |
| 2024-04-09 |
1.7449 EUR |
108,757.9957 ZETA |
1.7490 EUR |
1.6449 EUR |
1.8443 EUR |
1.6551 EUR |
| 2024-04-08 |
1.7290 EUR |
145,571.7050 ZETA |
1.7290 EUR |
1.6903 EUR |
1.7875 EUR |
1.7488 EUR |
| 2024-04-07 |
1.7279 EUR |
46,116.6604 ZETA |
1.7042 EUR |
1.7021 EUR |
1.7514 EUR |
1.7098 EUR |
| 2024-04-06 |
1.7042 EUR |
38,215.5817 ZETA |
1.7176 EUR |
1.6724 EUR |
1.7548 EUR |
1.7033 EUR |
| 2024-04-05 |
1.7534 EUR |
89,412.7081 ZETA |
1.7715 EUR |
1.6816 EUR |
1.7906 EUR |
1.7171 EUR |
| 2024-04-04 |
1.7355 EUR |
65,146.3633 ZETA |
1.6960 EUR |
1.6589 EUR |
1.7894 EUR |
1.7670 EUR |
| 2024-04-03 |
1.7178 EUR |
62,753.5252 ZETA |
1.6549 EUR |
1.6000 EUR |
1.7692 EUR |
1.7123 EUR |
| 2024-04-02 |
1.6927 EUR |
202,755.0143 ZETA |
1.8469 EUR |
1.6411 EUR |
1.8469 EUR |
1.6695 EUR |
| 2024-04-01 |
1.8609 EUR |
74,281.9671 ZETA |
1.9492 EUR |
1.7971 EUR |
1.9569 EUR |
1.8390 EUR |
| 2024-03-31 |
1.9374 EUR |
74,847.8514 ZETA |
1.9319 EUR |
1.9124 EUR |
1.9897 EUR |
1.9303 EUR |
| 2024-03-30 |
2.0125 EUR |
193,494.4915 ZETA |
1.9569 EUR |
1.9214 EUR |
2.0920 EUR |
1.9339 EUR |
| 2024-03-29 |
1.9363 EUR |
132,775.7227 ZETA |
1.9348 EUR |
1.8920 EUR |
1.9967 EUR |
1.9444 EUR |
| 2024-03-28 |
1.9790 EUR |
114,609.7403 ZETA |
1.9180 EUR |
1.8772 EUR |
2.0385 EUR |
1.9543 EUR |
| 2024-03-27 |
1.9526 EUR |
120,023.2178 ZETA |
1.9849 EUR |
1.8935 EUR |
2.0154 EUR |
1.9301 EUR |
| 2024-03-26 |
2.0333 EUR |
293,578.6627 ZETA |
1.9381 EUR |
1.9335 EUR |
2.1163 EUR |
1.9763 EUR |
| 2024-03-25 |
1.9267 EUR |
113,795.2863 ZETA |
1.8805 EUR |
1.8770 EUR |
1.9676 EUR |
1.9320 EUR |
| 2024-03-24 |
1.8572 EUR |
139,933.3288 ZETA |
1.8455 EUR |
1.7970 EUR |
1.9131 EUR |
1.8917 EUR |
| 2024-03-23 |
1.8778 EUR |
87,854.6320 ZETA |
1.8342 EUR |
1.8235 EUR |
1.9151 EUR |
1.8543 EUR |
| 2024-03-22 |
1.8254 EUR |
324,938.2244 ZETA |
1.9163 EUR |
1.7885 EUR |
1.9473 EUR |
1.8215 EUR |
| 2024-03-21 |
1.9521 EUR |
210,124.3959 ZETA |
1.9310 EUR |
1.8542 EUR |
2.0089 EUR |
1.9222 EUR |
| 2024-03-20 |
1.8137 EUR |
201,477.7664 ZETA |
1.7999 EUR |
1.6583 EUR |
1.9439 EUR |
1.9123 EUR |
| 2024-03-19 |
1.7502 EUR |
641,818.5360 ZETA |
1.7184 EUR |
1.5233 EUR |
1.9281 EUR |
1.7666 EUR |
| 2024-03-18 |
1.8286 EUR |
210,366.7609 ZETA |
1.9261 EUR |
1.6839 EUR |
1.9817 EUR |
1.7147 EUR |
| 2024-03-17 |
1.8605 EUR |
213,181.7293 ZETA |
1.8763 EUR |
1.7389 EUR |
1.9598 EUR |
1.9358 EUR |
| 2024-03-16 |
2.0262 EUR |
612,530.5787 ZETA |
1.9198 EUR |
1.8077 EUR |
2.1639 EUR |
1.8556 EUR |
| 2024-03-15 |
1.8873 EUR |
324,575.8319 ZETA |
2.0924 EUR |
1.7200 EUR |
2.1024 EUR |
1.9078 EUR |
| 2024-03-14 |
2.0569 EUR |
346,873.5613 ZETA |
2.1749 EUR |
1.9368 EUR |
2.2136 EUR |
2.0752 EUR |
| 2024-03-13 |
2.1583 EUR |
278,942.0989 ZETA |
2.1749 EUR |
2.0841 EUR |
2.2199 EUR |
2.1750 EUR |
| 2024-03-12 |
2.2129 EUR |
286,842.8469 ZETA |
2.3124 EUR |
2.0750 EUR |
2.3624 EUR |
2.1447 EUR |
| 2024-03-11 |
2.2053 EUR |
433,478.4502 ZETA |
2.2538 EUR |
2.0340 EUR |
2.3187 EUR |
2.3187 EUR |
| 2024-03-10 |
2.1334 EUR |
294,201.1391 ZETA |
2.1728 EUR |
2.0344 EUR |
2.2324 EUR |
2.2236 EUR |
| 2024-03-09 |
2.2042 EUR |
320,985.5453 ZETA |
2.1251 EUR |
2.1047 EUR |
2.2964 EUR |
2.1540 EUR |
| 2024-03-08 |
2.1477 EUR |
339,472.4823 ZETA |
2.1954 EUR |
2.0261 EUR |
2.2699 EUR |
2.1323 EUR |
| 2024-03-07 |
2.1392 EUR |
761,681.8185 ZETA |
2.0417 EUR |
2.0021 EUR |
2.2560 EUR |
2.2321 EUR |
| 2024-03-06 |
1.9304 EUR |
601,064.8810 ZETA |
1.7708 EUR |
1.7417 EUR |
2.0685 EUR |
2.0328 EUR |
| 2024-03-05 |
1.9264 EUR |
1,113,926.4157 ZETA |
1.9571 EUR |
1.6000 EUR |
2.1295 EUR |
1.7663 EUR |
| 2024-03-04 |
2.0032 EUR |
840,171.5426 ZETA |
2.1197 EUR |
1.8929 EUR |
2.1293 EUR |
1.9689 EUR |
| 2024-03-03 |
2.0977 EUR |
770,402.2721 ZETA |
2.1800 EUR |
1.8500 EUR |
2.2377 EUR |
2.1027 EUR |
| 2024-03-02 |
2.1153 EUR |
691,433.6915 ZETA |
2.1205 EUR |
2.0300 EUR |
2.1704 EUR |
2.1552 EUR |
| 2024-03-01 |
2.1270 EUR |
742,517.2419 ZETA |
2.0858 EUR |
2.0575 EUR |
2.2394 EUR |
2.1170 EUR |
| 2024-02-29 |
2.1584 EUR |
1,321,313.5711 ZETA |
2.1977 EUR |
2.0086 EUR |
2.2900 EUR |
2.0097 EUR |
| 2024-02-28 |
2.3023 EUR |
1,542,272.9275 ZETA |
2.3549 EUR |
1.9700 EUR |
2.5300 EUR |
2.1977 EUR |