Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6317 EUR |
10,724.3187 ZETA |
0.6441 EUR |
0.6139 EUR |
0.6537 EUR |
0.6358 EUR |
| 2024-11-21 |
0.6188 EUR |
6,136.8878 ZETA |
0.5963 EUR |
0.5800 EUR |
0.6479 EUR |
0.6392 EUR |
| 2024-11-20 |
0.6160 EUR |
75,623.2940 ZETA |
0.6400 EUR |
0.6090 EUR |
0.6468 EUR |
0.6136 EUR |
| 2024-11-19 |
0.6743 EUR |
231.1395 ZETA |
0.6787 EUR |
0.6600 EUR |
0.6787 EUR |
0.6600 EUR |
| 2024-11-18 |
0.6825 EUR |
5,871.8920 ZETA |
0.6763 EUR |
0.6666 EUR |
0.6984 EUR |
0.6921 EUR |
| 2024-11-17 |
0.6818 EUR |
1,686.0443 ZETA |
0.7060 EUR |
0.6808 EUR |
0.7060 EUR |
0.6828 EUR |
| 2024-11-16 |
0.6942 EUR |
10,197.5069 ZETA |
0.7078 EUR |
0.6903 EUR |
0.7145 EUR |
0.6903 EUR |
| 2024-11-15 |
0.6386 EUR |
54,961.5825 ZETA |
0.6151 EUR |
0.6099 EUR |
0.6820 EUR |
0.6787 EUR |
| 2024-11-14 |
0.6482 EUR |
59,786.5258 ZETA |
0.6518 EUR |
0.6168 EUR |
0.6810 EUR |
0.6315 EUR |
| 2024-11-13 |
0.6864 EUR |
10,203.0597 ZETA |
0.7031 EUR |
0.6400 EUR |
0.7102 EUR |
0.6606 EUR |
| 2024-11-12 |
0.7361 EUR |
22,943.3136 ZETA |
0.7789 EUR |
0.6445 EUR |
0.7789 EUR |
0.6912 EUR |
| 2024-11-11 |
0.7438 EUR |
49,030.1136 ZETA |
0.7527 EUR |
0.7082 EUR |
0.7630 EUR |
0.7473 EUR |
| 2024-11-10 |
0.7108 EUR |
29,622.4740 ZETA |
0.7165 EUR |
0.7013 EUR |
0.7292 EUR |
0.7292 EUR |
| 2024-11-09 |
0.7231 EUR |
10,444.6085 ZETA |
0.6685 EUR |
0.6559 EUR |
0.7583 EUR |
0.7209 EUR |
| 2024-11-08 |
0.6485 EUR |
17,497.2962 ZETA |
0.6634 EUR |
0.6337 EUR |
0.6665 EUR |
0.6547 EUR |
| 2024-11-07 |
0.6406 EUR |
62,513.4604 ZETA |
0.6495 EUR |
0.6325 EUR |
0.6664 EUR |
0.6484 EUR |
| 2024-11-06 |
0.5694 EUR |
10,884.5178 ZETA |
0.5255 EUR |
0.5255 EUR |
0.6078 EUR |
0.6078 EUR |
| 2024-11-05 |
0.5251 EUR |
8,326.0296 ZETA |
0.5133 EUR |
0.5080 EUR |
0.5357 EUR |
0.5175 EUR |
| 2024-11-04 |
0.5397 EUR |
13,606.9238 ZETA |
0.5335 EUR |
0.5100 EUR |
0.5512 EUR |
0.5100 EUR |
| 2024-11-03 |
0.5509 EUR |
60,212.1283 ZETA |
0.5618 EUR |
0.5303 EUR |
0.5618 EUR |
0.5482 EUR |
| 2024-11-02 |
0.5821 EUR |
19,204.2081 ZETA |
0.5981 EUR |
0.5639 EUR |
0.6072 EUR |
0.5699 EUR |
| 2024-11-01 |
0.6010 EUR |
1,196.9088 ZETA |
0.6022 EUR |
0.5900 EUR |
0.6117 EUR |
0.5900 EUR |
| 2024-10-31 |
0.6606 EUR |
4,443.8991 ZETA |
0.6407 EUR |
0.6407 EUR |
0.6710 EUR |
0.6566 EUR |
| 2024-10-30 |
0.6259 EUR |
6,772.9982 ZETA |
0.6123 EUR |
0.6042 EUR |
0.6407 EUR |
0.6326 EUR |
| 2024-10-29 |
0.5957 EUR |
26,582.5032 ZETA |
0.5864 EUR |
0.5796 EUR |
0.6294 EUR |
0.6138 EUR |
| 2024-10-28 |
0.5836 EUR |
16,379.7053 ZETA |
0.6163 EUR |
0.5572 EUR |
0.6163 EUR |
0.5884 EUR |
| 2024-10-27 |
0.6277 EUR |
73,234.0060 ZETA |
0.5936 EUR |
0.5820 EUR |
0.6364 EUR |
0.6097 EUR |
| 2024-10-26 |
0.5832 EUR |
17,760.2362 ZETA |
0.5795 EUR |
0.5709 EUR |
0.6038 EUR |
0.5838 EUR |
| 2024-10-25 |
0.6224 EUR |
7,938.6911 ZETA |
0.6610 EUR |
0.6000 EUR |
0.6663 EUR |
0.6073 EUR |
| 2024-10-24 |
0.6410 EUR |
11,765.4533 ZETA |
0.6473 EUR |
0.6231 EUR |
0.6706 EUR |
0.6360 EUR |
| 2024-10-23 |
0.6696 EUR |
301,867.6948 ZETA |
0.6349 EUR |
0.6349 EUR |
0.7034 EUR |
0.6704 EUR |
| 2024-10-22 |
0.6399 EUR |
87,588.5635 ZETA |
0.6086 EUR |
0.6070 EUR |
0.6473 EUR |
0.6472 EUR |
| 2024-10-21 |
0.6238 EUR |
173,977.4325 ZETA |
0.6222 EUR |
0.6040 EUR |
0.6407 EUR |
0.6274 EUR |
| 2024-10-20 |
0.6083 EUR |
109,549.2350 ZETA |
0.6399 EUR |
0.6022 EUR |
0.6418 EUR |
0.6036 EUR |
| 2024-10-19 |
0.6416 EUR |
6,438.8593 ZETA |
0.6022 EUR |
0.5984 EUR |
0.6617 EUR |
0.6463 EUR |
| 2024-10-18 |
0.5773 EUR |
1,554.8299 ZETA |
0.5747 EUR |
0.5700 EUR |
0.5840 EUR |
0.5840 EUR |
| 2024-10-17 |
0.5503 EUR |
1,759.1229 ZETA |
0.5600 EUR |
0.5400 EUR |
0.5600 EUR |
0.5504 EUR |
| 2024-10-16 |
0.5621 EUR |
5,263.0700 ZETA |
0.5854 EUR |
0.5586 EUR |
0.5854 EUR |
0.5586 EUR |
| 2024-10-15 |
0.5536 EUR |
4,548.2446 ZETA |
0.5845 EUR |
0.5373 EUR |
0.5845 EUR |
0.5713 EUR |
| 2024-10-14 |
0.5585 EUR |
4,765.3138 ZETA |
0.5541 EUR |
0.5498 EUR |
0.5773 EUR |
0.5773 EUR |
| 2024-10-13 |
0.5481 EUR |
16,255.2325 ZETA |
0.5423 EUR |
0.5251 EUR |
0.5566 EUR |
0.5328 EUR |
| 2024-10-12 |
0.5322 EUR |
2,811.9450 ZETA |
0.5332 EUR |
0.5298 EUR |
0.5437 EUR |
0.5298 EUR |
| 2024-10-11 |
0.5163 EUR |
6,120.5496 ZETA |
0.4919 EUR |
0.4919 EUR |
0.5329 EUR |
0.5305 EUR |
| 2024-10-10 |
0.4950 EUR |
310.3207 ZETA |
0.4961 EUR |
0.4800 EUR |
0.4961 EUR |
0.4800 EUR |
| 2024-10-09 |
0.5165 EUR |
12,528.1870 ZETA |
0.5256 EUR |
0.4900 EUR |
0.5256 EUR |
0.4903 EUR |
| 2024-10-08 |
0.5282 EUR |
2,339.7589 ZETA |
0.5411 EUR |
0.5197 EUR |
0.5504 EUR |
0.5246 EUR |
| 2024-10-07 |
0.5514 EUR |
6,452.0725 ZETA |
0.5720 EUR |
0.5385 EUR |
0.5754 EUR |
0.5500 EUR |
| 2024-10-06 |
0.5450 EUR |
117,015.4121 ZETA |
0.5371 EUR |
0.5333 EUR |
0.5578 EUR |
0.5448 EUR |
| 2024-10-05 |
0.5484 EUR |
54,307.6698 ZETA |
0.5477 EUR |
0.5308 EUR |
0.5531 EUR |
0.5369 EUR |
| 2024-10-04 |
0.5120 EUR |
64,352.3561 ZETA |
0.4890 EUR |
0.4858 EUR |
0.5448 EUR |
0.5448 EUR |