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