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