Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4668 EUR |
54,981.3903 ZETA |
0.4656 EUR |
0.4645 EUR |
0.4691 EUR |
0.4645 EUR |
| 2025-01-21 |
0.4512 EUR |
3,549.4726 ZETA |
0.4500 EUR |
0.4338 EUR |
0.4827 EUR |
0.4827 EUR |
| 2025-01-20 |
0.4831 EUR |
5,174.3417 ZETA |
0.4836 EUR |
0.4674 EUR |
0.5145 EUR |
0.4745 EUR |
| 2025-01-19 |
0.5297 EUR |
12,467.5665 ZETA |
0.5516 EUR |
0.4827 EUR |
0.5517 EUR |
0.4827 EUR |
| 2025-01-18 |
0.5056 EUR |
44,697.6434 ZETA |
0.5453 EUR |
0.5003 EUR |
0.5473 EUR |
0.5003 EUR |
| 2025-01-17 |
0.5323 EUR |
3,828.0734 ZETA |
0.5252 EUR |
0.5252 EUR |
0.5358 EUR |
0.5358 EUR |
| 2025-01-16 |
0.5141 EUR |
926.6394 ZETA |
0.5132 EUR |
0.5132 EUR |
0.5226 EUR |
0.5226 EUR |
| 2025-01-15 |
0.5082 EUR |
5,536.1611 ZETA |
0.5052 EUR |
0.4934 EUR |
0.5230 EUR |
0.5213 EUR |
| 2025-01-14 |
0.4984 EUR |
1,221.8955 ZETA |
0.5016 EUR |
0.4969 EUR |
0.5035 EUR |
0.4981 EUR |
| 2025-01-13 |
0.4677 EUR |
3,433.0951 ZETA |
0.5066 EUR |
0.4521 EUR |
0.5066 EUR |
0.4787 EUR |
| 2025-01-12 |
0.5184 EUR |
1,941.5829 ZETA |
0.5194 EUR |
0.5176 EUR |
0.5204 EUR |
0.5176 EUR |
| 2025-01-11 |
0.0000 EUR |
0.0000 ZETA |
0.5276 EUR |
0.5276 EUR |
0.5276 EUR |
0.5276 EUR |
| 2025-01-10 |
0.5208 EUR |
1,885.4598 ZETA |
0.5248 EUR |
0.5117 EUR |
0.5304 EUR |
0.5276 EUR |
| 2025-01-09 |
0.5140 EUR |
996.5515 ZETA |
0.5249 EUR |
0.5000 EUR |
0.5249 EUR |
0.5133 EUR |
| 2025-01-08 |
0.5222 EUR |
4,837.2019 ZETA |
0.5250 EUR |
0.5207 EUR |
0.5253 EUR |
0.5240 EUR |
| 2025-01-07 |
0.5870 EUR |
12,555.2716 ZETA |
0.5969 EUR |
0.5500 EUR |
0.6047 EUR |
0.5500 EUR |
| 2025-01-06 |
0.5911 EUR |
3,222.4968 ZETA |
0.5887 EUR |
0.5791 EUR |
0.5962 EUR |
0.5962 EUR |
| 2025-01-05 |
0.5754 EUR |
22,568.2622 ZETA |
0.5744 EUR |
0.5733 EUR |
0.5761 EUR |
0.5744 EUR |
| 2025-01-04 |
0.5841 EUR |
2,966.5984 ZETA |
0.5844 EUR |
0.5799 EUR |
0.5889 EUR |
0.5804 EUR |
| 2025-01-03 |
0.5753 EUR |
4,062.8302 ZETA |
0.5563 EUR |
0.5520 EUR |
0.5855 EUR |
0.5855 EUR |
| 2025-01-02 |
0.5621 EUR |
11,006.0919 ZETA |
0.5468 EUR |
0.5468 EUR |
0.5696 EUR |
0.5696 EUR |
| 2025-01-01 |
0.5305 EUR |
1,019.8254 ZETA |
0.5215 EUR |
0.5191 EUR |
0.5406 EUR |
0.5406 EUR |
| 2024-12-31 |
0.5282 EUR |
6,313.8416 ZETA |
0.5300 EUR |
0.5195 EUR |
0.5368 EUR |
0.5349 EUR |
| 2024-12-30 |
0.5642 EUR |
31,277.7940 ZETA |
0.5585 EUR |
0.5350 EUR |
0.6800 EUR |
0.5350 EUR |
| 2024-12-29 |
0.5611 EUR |
2,621.7143 ZETA |
0.5706 EUR |
0.5540 EUR |
0.5706 EUR |
0.5541 EUR |
| 2024-12-28 |
0.5614 EUR |
2,202.6805 ZETA |
0.5500 EUR |
0.5500 EUR |
0.5727 EUR |
0.5727 EUR |
| 2024-12-27 |
0.5507 EUR |
155.0629 ZETA |
0.5516 EUR |
0.5469 EUR |
0.5550 EUR |
0.5550 EUR |
| 2024-12-26 |
0.5458 EUR |
3,089.1917 ZETA |
0.5800 EUR |
0.5386 EUR |
0.5800 EUR |
0.5415 EUR |
| 2024-12-25 |
0.6110 EUR |
23,869.7251 ZETA |
0.5875 EUR |
0.5875 EUR |
0.6207 EUR |
0.5931 EUR |
| 2024-12-24 |
0.5775 EUR |
9,756.2732 ZETA |
0.5743 EUR |
0.5735 EUR |
0.5912 EUR |
0.5764 EUR |
| 2024-12-23 |
0.5353 EUR |
822.7566 ZETA |
0.5376 EUR |
0.5348 EUR |
0.5503 EUR |
0.5503 EUR |
| 2024-12-22 |
0.5540 EUR |
5,727.1483 ZETA |
0.5491 EUR |
0.5491 EUR |
0.5638 EUR |
0.5493 EUR |
| 2024-12-21 |
0.5824 EUR |
8,998.6671 ZETA |
0.5772 EUR |
0.5530 EUR |
0.6105 EUR |
0.5535 EUR |
| 2024-12-20 |
0.5450 EUR |
24,938.1210 ZETA |
0.5362 EUR |
0.4877 EUR |
0.5678 EUR |
0.5599 EUR |
| 2024-12-19 |
0.5470 EUR |
29,692.4329 ZETA |
0.5721 EUR |
0.5300 EUR |
0.5980 EUR |
0.5381 EUR |
| 2024-12-18 |
0.6263 EUR |
5,812.8288 ZETA |
0.6487 EUR |
0.5843 EUR |
0.6496 EUR |
0.6012 EUR |
| 2024-12-17 |
0.6815 EUR |
3,825.7271 ZETA |
0.6800 EUR |
0.6680 EUR |
0.6990 EUR |
0.6816 EUR |
| 2024-12-16 |
0.6987 EUR |
9,205.1710 ZETA |
0.6666 EUR |
0.6666 EUR |
0.7027 EUR |
0.6900 EUR |
| 2024-12-15 |
0.6814 EUR |
26,315.3433 ZETA |
0.6693 EUR |
0.6639 EUR |
0.6940 EUR |
0.6728 EUR |
| 2024-12-14 |
0.6904 EUR |
19,886.1869 ZETA |
0.7147 EUR |
0.6542 EUR |
0.7221 EUR |
0.6642 EUR |
| 2024-12-13 |
0.7115 EUR |
10,358.7304 ZETA |
0.6941 EUR |
0.6930 EUR |
0.7216 EUR |
0.7057 EUR |
| 2024-12-12 |
0.7312 EUR |
10,530.1934 ZETA |
0.7152 EUR |
0.7000 EUR |
0.7450 EUR |
0.7034 EUR |
| 2024-12-11 |
0.6683 EUR |
24,429.6871 ZETA |
0.6205 EUR |
0.6181 EUR |
0.7068 EUR |
0.6999 EUR |
| 2024-12-10 |
0.6406 EUR |
19,102.5235 ZETA |
0.6606 EUR |
0.5947 EUR |
0.6740 EUR |
0.6546 EUR |
| 2024-12-09 |
0.7022 EUR |
45,077.0010 ZETA |
0.8378 EUR |
0.5972 EUR |
0.8384 EUR |
0.6751 EUR |
| 2024-12-08 |
0.8564 EUR |
5,282.2538 ZETA |
0.8784 EUR |
0.8364 EUR |
0.8784 EUR |
0.8468 EUR |
| 2024-12-07 |
0.8762 EUR |
10,984.3610 ZETA |
0.8731 EUR |
0.8527 EUR |
0.8886 EUR |
0.8818 EUR |
| 2024-12-06 |
0.8662 EUR |
6,244.5824 ZETA |
0.8474 EUR |
0.8348 EUR |
0.8872 EUR |
0.8711 EUR |
| 2024-12-05 |
0.8372 EUR |
29,259.4492 ZETA |
0.8346 EUR |
0.7971 EUR |
0.8528 EUR |
0.8123 EUR |
| 2024-12-04 |
0.8726 EUR |
32,774.0099 ZETA |
0.8780 EUR |
0.8368 EUR |
0.9124 EUR |
0.8370 EUR |