Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4949 EUR |
1,759.7612 ZETA |
0.5262 EUR |
0.4870 EUR |
0.5262 EUR |
0.4870 EUR |
| 2024-10-02 |
0.5380 EUR |
4,191.7140 ZETA |
0.5432 EUR |
0.5110 EUR |
0.5508 EUR |
0.5140 EUR |
| 2024-10-01 |
0.5817 EUR |
9,668.3173 ZETA |
0.5794 EUR |
0.5397 EUR |
0.6325 EUR |
0.5397 EUR |
| 2024-09-30 |
0.6091 EUR |
15,554.0089 ZETA |
0.6368 EUR |
0.5997 EUR |
0.6377 EUR |
0.5997 EUR |
| 2024-09-29 |
0.6440 EUR |
60,169.4496 ZETA |
0.6600 EUR |
0.6347 EUR |
0.6600 EUR |
0.6447 EUR |
| 2024-09-28 |
0.6703 EUR |
9,186.4495 ZETA |
0.6476 EUR |
0.6476 EUR |
0.7019 EUR |
0.6648 EUR |
| 2024-09-27 |
0.6408 EUR |
74,102.1401 ZETA |
0.6497 EUR |
0.6179 EUR |
0.6735 EUR |
0.6349 EUR |
| 2024-09-26 |
0.6210 EUR |
17,798.0246 ZETA |
0.5560 EUR |
0.5560 EUR |
0.6493 EUR |
0.6244 EUR |
| 2024-09-25 |
0.5943 EUR |
4,909.8344 ZETA |
0.6029 EUR |
0.5740 EUR |
0.6036 EUR |
0.5740 EUR |
| 2024-09-24 |
0.6081 EUR |
67,841.5909 ZETA |
0.6151 EUR |
0.5902 EUR |
0.6283 EUR |
0.6047 EUR |
| 2024-09-23 |
0.6272 EUR |
153,702.2369 ZETA |
0.5855 EUR |
0.5855 EUR |
0.6677 EUR |
0.5958 EUR |
| 2024-09-22 |
0.5849 EUR |
11,988.9754 ZETA |
0.5780 EUR |
0.5612 EUR |
0.6143 EUR |
0.5775 EUR |
| 2024-09-21 |
0.5301 EUR |
10,900.8828 ZETA |
0.5487 EUR |
0.5223 EUR |
0.5491 EUR |
0.5443 EUR |
| 2024-09-20 |
0.5819 EUR |
78,692.0202 ZETA |
0.5900 EUR |
0.5500 EUR |
0.5902 EUR |
0.5615 EUR |
| 2024-09-19 |
0.6447 EUR |
24,598.3232 ZETA |
0.6416 EUR |
0.6060 EUR |
0.6688 EUR |
0.6060 EUR |
| 2024-09-18 |
0.5718 EUR |
64,647.0497 ZETA |
0.4914 EUR |
0.4914 EUR |
0.7215 EUR |
0.6284 EUR |
| 2024-09-17 |
0.4701 EUR |
17,165.5853 ZETA |
0.4569 EUR |
0.4569 EUR |
0.4843 EUR |
0.4663 EUR |
| 2024-09-16 |
0.5025 EUR |
11,167.9295 ZETA |
0.4939 EUR |
0.4518 EUR |
0.5131 EUR |
0.4518 EUR |
| 2024-09-15 |
0.4913 EUR |
7,275.9142 ZETA |
0.4628 EUR |
0.4620 EUR |
0.5068 EUR |
0.4930 EUR |
| 2024-09-14 |
0.4350 EUR |
2,074.1443 ZETA |
0.4500 EUR |
0.4265 EUR |
0.4500 EUR |
0.4265 EUR |
| 2024-09-13 |
0.4407 EUR |
541.7865 ZETA |
0.4326 EUR |
0.4326 EUR |
0.4430 EUR |
0.4430 EUR |
| 2024-09-12 |
0.4264 EUR |
1,464.0581 ZETA |
0.4342 EUR |
0.4255 EUR |
0.4359 EUR |
0.4280 EUR |
| 2024-09-11 |
0.4084 EUR |
5,539.1700 ZETA |
0.4072 EUR |
0.4072 EUR |
0.4086 EUR |
0.4086 EUR |
| 2024-09-10 |
0.4267 EUR |
809.2237 ZETA |
0.4254 EUR |
0.4249 EUR |
0.4306 EUR |
0.4306 EUR |
| 2024-09-09 |
0.4263 EUR |
693.6299 ZETA |
0.4100 EUR |
0.4094 EUR |
0.4285 EUR |
0.4285 EUR |
| 2024-09-08 |
0.4077 EUR |
2,828.2699 ZETA |
0.4048 EUR |
0.4037 EUR |
0.4086 EUR |
0.4086 EUR |
| 2024-09-07 |
0.4088 EUR |
63,332.7252 ZETA |
0.3840 EUR |
0.3840 EUR |
0.4153 EUR |
0.4019 EUR |
| 2024-09-06 |
0.3986 EUR |
4,154.3492 ZETA |
0.3927 EUR |
0.3790 EUR |
0.3993 EUR |
0.3790 EUR |
| 2024-09-05 |
0.0000 EUR |
0.0000 ZETA |
0.4062 EUR |
0.4062 EUR |
0.4062 EUR |
0.4062 EUR |
| 2024-09-04 |
0.3921 EUR |
1,118.7891 ZETA |
0.3776 EUR |
0.3776 EUR |
0.4063 EUR |
0.4062 EUR |
| 2024-09-03 |
0.4038 EUR |
2,184.9891 ZETA |
0.4215 EUR |
0.3929 EUR |
0.4216 EUR |
0.3931 EUR |
| 2024-09-02 |
0.4120 EUR |
3,189.4826 ZETA |
0.4017 EUR |
0.4014 EUR |
0.4267 EUR |
0.4195 EUR |
| 2024-09-01 |
0.4148 EUR |
1,309.2584 ZETA |
0.4155 EUR |
0.4102 EUR |
0.4175 EUR |
0.4154 EUR |
| 2024-08-31 |
0.4407 EUR |
1,124.3748 ZETA |
0.4458 EUR |
0.4260 EUR |
0.4465 EUR |
0.4260 EUR |
| 2024-08-30 |
0.4341 EUR |
2,173.2862 ZETA |
0.4477 EUR |
0.4239 EUR |
0.4477 EUR |
0.4273 EUR |
| 2024-08-29 |
0.4457 EUR |
730.6944 ZETA |
0.4439 EUR |
0.4406 EUR |
0.4481 EUR |
0.4450 EUR |
| 2024-08-28 |
0.4398 EUR |
5,101.9155 ZETA |
0.4400 EUR |
0.4190 EUR |
0.4524 EUR |
0.4429 EUR |
| 2024-08-27 |
0.4722 EUR |
3,966.8904 ZETA |
0.4800 EUR |
0.4700 EUR |
0.4800 EUR |
0.4713 EUR |
| 2024-08-26 |
0.4940 EUR |
3,759.3454 ZETA |
0.5211 EUR |
0.4860 EUR |
0.5211 EUR |
0.4887 EUR |
| 2024-08-25 |
0.5274 EUR |
761.0944 ZETA |
0.5343 EUR |
0.5225 EUR |
0.5343 EUR |
0.5225 EUR |
| 2024-08-24 |
0.5640 EUR |
14,828.0349 ZETA |
0.5520 EUR |
0.5520 EUR |
0.5699 EUR |
0.5630 EUR |
| 2024-08-23 |
0.5304 EUR |
20,175.7303 ZETA |
0.5033 EUR |
0.5001 EUR |
0.5534 EUR |
0.5489 EUR |
| 2024-08-22 |
0.4851 EUR |
3,433.2976 ZETA |
0.4795 EUR |
0.4773 EUR |
0.4916 EUR |
0.4916 EUR |
| 2024-08-21 |
0.4543 EUR |
1,032.6037 ZETA |
0.4610 EUR |
0.4515 EUR |
0.4658 EUR |
0.4658 EUR |
| 2024-08-20 |
0.4660 EUR |
871.2589 ZETA |
0.4769 EUR |
0.4651 EUR |
0.4769 EUR |
0.4651 EUR |
| 2024-08-19 |
0.4635 EUR |
759.5996 ZETA |
0.4710 EUR |
0.4608 EUR |
0.4710 EUR |
0.4648 EUR |
| 2024-08-18 |
0.4890 EUR |
290.3728 ZETA |
0.4890 EUR |
0.4890 EUR |
0.4994 EUR |
0.4994 EUR |
| 2024-08-17 |
0.5111 EUR |
4,103.0620 ZETA |
0.5149 EUR |
0.4981 EUR |
0.5190 EUR |
0.5059 EUR |
| 2024-08-16 |
0.4986 EUR |
797.8666 ZETA |
0.5104 EUR |
0.4934 EUR |
0.5104 EUR |
0.4934 EUR |
| 2024-08-15 |
0.5370 EUR |
2,598.5765 ZETA |
0.5515 EUR |
0.5141 EUR |
0.5594 EUR |
0.5266 EUR |