Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
2.4281 EUR |
1,380,480.2499 ZETA |
2.3351 EUR |
2.2777 EUR |
2.5644 EUR |
2.3560 EUR |
| 2024-02-26 |
2.2987 EUR |
1,563,185.6789 ZETA |
2.2185 EUR |
2.0800 EUR |
2.5499 EUR |
2.3234 EUR |
| 2024-02-25 |
2.2129 EUR |
1,657,336.0375 ZETA |
2.1467 EUR |
2.0300 EUR |
2.3219 EUR |
2.2244 EUR |
| 2024-02-24 |
2.0734 EUR |
577,292.1654 ZETA |
2.0414 EUR |
1.9553 EUR |
2.1713 EUR |
2.1379 EUR |
| 2024-02-23 |
2.1524 EUR |
1,297,141.5377 ZETA |
2.2986 EUR |
1.9800 EUR |
2.3899 EUR |
2.0278 EUR |
| 2024-02-22 |
2.1940 EUR |
1,795,386.7198 ZETA |
2.0583 EUR |
1.9831 EUR |
2.3438 EUR |
2.2866 EUR |
| 2024-02-21 |
2.0343 EUR |
1,040,424.5292 ZETA |
2.1722 EUR |
1.9003 EUR |
2.2120 EUR |
2.0584 EUR |
| 2024-02-20 |
2.1448 EUR |
1,449,458.4734 ZETA |
2.2998 EUR |
2.0183 EUR |
2.3212 EUR |
2.1696 EUR |
| 2024-02-19 |
2.3450 EUR |
1,488,745.1456 ZETA |
2.4479 EUR |
2.2190 EUR |
2.4698 EUR |
2.2885 EUR |
| 2024-02-18 |
2.3978 EUR |
1,865,339.2837 ZETA |
2.1946 EUR |
2.1343 EUR |
2.5910 EUR |
2.4650 EUR |
| 2024-02-17 |
2.1806 EUR |
1,741,415.6091 ZETA |
2.2964 EUR |
2.0562 EUR |
2.3082 EUR |
2.2133 EUR |
| 2024-02-16 |
2.4222 EUR |
2,272,126.3906 ZETA |
2.5263 EUR |
2.2450 EUR |
2.6465 EUR |
2.2663 EUR |
| 2024-02-15 |
2.3476 EUR |
4,917,356.2194 ZETA |
2.2424 EUR |
2.1100 EUR |
2.6919 EUR |
2.5095 EUR |
| 2024-02-14 |
2.2515 EUR |
3,596,082.9665 ZETA |
2.1728 EUR |
2.0927 EUR |
2.4234 EUR |
2.2221 EUR |
| 2024-02-13 |
2.1868 EUR |
5,576,987.4431 ZETA |
1.9234 EUR |
1.8752 EUR |
2.3880 EUR |
2.1884 EUR |
| 2024-02-12 |
1.8084 EUR |
3,164,722.3792 ZETA |
1.5579 EUR |
1.5164 EUR |
2.3200 EUR |
1.9026 EUR |
| 2024-02-11 |
1.5650 EUR |
2,365,041.3880 ZETA |
1.3720 EUR |
1.3500 EUR |
1.6532 EUR |
1.5732 EUR |
| 2024-02-10 |
1.3443 EUR |
1,298,367.7863 ZETA |
1.3511 EUR |
1.2500 EUR |
1.4370 EUR |
1.3615 EUR |
| 2024-02-09 |
1.3130 EUR |
2,759,040.2225 ZETA |
1.1256 EUR |
1.1134 EUR |
1.5000 EUR |
1.3519 EUR |
| 2024-02-08 |
1.1511 EUR |
622,604.2026 ZETA |
1.1917 EUR |
1.1060 EUR |
1.2303 EUR |
1.1346 EUR |
| 2024-02-07 |
1.1575 EUR |
526,448.2264 ZETA |
1.1141 EUR |
1.0996 EUR |
1.1983 EUR |
1.1814 EUR |