Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |