Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.5619 EUR |
9,091.3769 ZETA |
0.5735 EUR |
0.5473 EUR |
0.5811 EUR |
0.5561 EUR |
| 2024-07-24 |
0.6171 EUR |
2,738.3651 ZETA |
0.6179 EUR |
0.6046 EUR |
0.6330 EUR |
0.6049 EUR |
| 2024-07-23 |
0.6443 EUR |
8,382.5128 ZETA |
0.6392 EUR |
0.6147 EUR |
0.6515 EUR |
0.6147 EUR |
| 2024-07-22 |
0.6932 EUR |
95,249.4537 ZETA |
0.7056 EUR |
0.6619 EUR |
0.7085 EUR |
0.6619 EUR |
| 2024-07-21 |
0.6899 EUR |
213,527.4329 ZETA |
0.7110 EUR |
0.6605 EUR |
0.7146 EUR |
0.7108 EUR |
| 2024-07-20 |
0.6966 EUR |
36,053.5961 ZETA |
0.6847 EUR |
0.6818 EUR |
0.7081 EUR |
0.7046 EUR |
| 2024-07-19 |
0.6718 EUR |
336,560.8439 ZETA |
0.6673 EUR |
0.6488 EUR |
0.6902 EUR |
0.6885 EUR |
| 2024-07-18 |
0.6677 EUR |
424,715.4486 ZETA |
0.6590 EUR |
0.6446 EUR |
0.6929 EUR |
0.6601 EUR |
| 2024-07-17 |
0.6801 EUR |
347,832.8790 ZETA |
0.6775 EUR |
0.6541 EUR |
0.7074 EUR |
0.6782 EUR |
| 2024-07-16 |
0.6713 EUR |
1,818.7453 ZETA |
0.6631 EUR |
0.6631 EUR |
0.6848 EUR |
0.6848 EUR |
| 2024-07-15 |
0.6244 EUR |
3,466.8266 ZETA |
0.6237 EUR |
0.6217 EUR |
0.6468 EUR |
0.6468 EUR |
| 2024-07-14 |
0.5928 EUR |
27,491.5064 ZETA |
0.5979 EUR |
0.5862 EUR |
0.6042 EUR |
0.5899 EUR |
| 2024-07-13 |
0.5897 EUR |
217.7644 ZETA |
0.5840 EUR |
0.5840 EUR |
0.5956 EUR |
0.5956 EUR |
| 2024-07-12 |
0.5759 EUR |
669.5119 ZETA |
0.5938 EUR |
0.5705 EUR |
0.5938 EUR |
0.5706 EUR |
| 2024-07-11 |
0.6279 EUR |
925.5712 ZETA |
0.6394 EUR |
0.6003 EUR |
0.6443 EUR |
0.6003 EUR |
| 2024-07-10 |
0.6385 EUR |
1,565.2908 ZETA |
0.6357 EUR |
0.6357 EUR |
0.6419 EUR |
0.6419 EUR |
| 2024-07-09 |
0.6034 EUR |
335.8882 ZETA |
0.6034 EUR |
0.6034 EUR |
0.6034 EUR |
0.6034 EUR |
| 2024-07-08 |
0.6233 EUR |
1,715.5050 ZETA |
0.6237 EUR |
0.6099 EUR |
0.6331 EUR |
0.6203 EUR |
| 2024-07-07 |
0.6342 EUR |
133,494.8754 ZETA |
0.6240 EUR |
0.6191 EUR |
0.6459 EUR |
0.6350 EUR |
| 2024-07-06 |
0.6264 EUR |
264,945.8163 ZETA |
0.6167 EUR |
0.6120 EUR |
0.6395 EUR |
0.6356 EUR |
| 2024-07-05 |
0.5634 EUR |
16,946.4959 ZETA |
0.6144 EUR |
0.5323 EUR |
0.6165 EUR |
0.5805 EUR |
| 2024-07-04 |
0.6944 EUR |
10,825.2459 ZETA |
0.7445 EUR |
0.6675 EUR |
0.7445 EUR |
0.6733 EUR |
| 2024-07-03 |
0.7711 EUR |
12,438.4485 ZETA |
0.8011 EUR |
0.7291 EUR |
0.8011 EUR |
0.7291 EUR |
| 2024-07-02 |
0.7993 EUR |
4,885.5280 ZETA |
0.7898 EUR |
0.7898 EUR |
0.8174 EUR |
0.8174 EUR |
| 2024-07-01 |
0.7920 EUR |
16,526.6161 ZETA |
0.7929 EUR |
0.7819 EUR |
0.7983 EUR |
0.7952 EUR |
| 2024-06-30 |
0.7615 EUR |
982.2071 ZETA |
0.7547 EUR |
0.7430 EUR |
0.7700 EUR |
0.7642 EUR |
| 2024-06-29 |
0.7520 EUR |
49,874.2325 ZETA |
0.7531 EUR |
0.7370 EUR |
0.7669 EUR |
0.7370 EUR |
| 2024-06-28 |
0.7849 EUR |
7,788.5841 ZETA |
0.7920 EUR |
0.7592 EUR |
0.7964 EUR |
0.7592 EUR |
| 2024-06-27 |
0.7909 EUR |
7,959.9349 ZETA |
0.7689 EUR |
0.7689 EUR |
0.7983 EUR |
0.7879 EUR |
| 2024-06-26 |
0.7854 EUR |
10,011.0667 ZETA |
0.8052 EUR |
0.7766 EUR |
0.8063 EUR |
0.7775 EUR |
| 2024-06-25 |
0.8018 EUR |
1,016.3776 ZETA |
0.8100 EUR |
0.7915 EUR |
0.8125 EUR |
0.7915 EUR |
| 2024-06-24 |
0.7687 EUR |
14,483.0337 ZETA |
0.7647 EUR |
0.7185 EUR |
0.7989 EUR |
0.7939 EUR |
| 2024-06-23 |
0.7961 EUR |
2,245.8464 ZETA |
0.8057 EUR |
0.7695 EUR |
0.8057 EUR |
0.7757 EUR |
| 2024-06-22 |
0.7945 EUR |
9,662.1452 ZETA |
0.7954 EUR |
0.7916 EUR |
0.8011 EUR |
0.7919 EUR |
| 2024-06-21 |
0.8083 EUR |
8,515.2294 ZETA |
0.8160 EUR |
0.7902 EUR |
0.8209 EUR |
0.8069 EUR |
| 2024-06-20 |
0.8035 EUR |
1,265.3345 ZETA |
0.8045 EUR |
0.7970 EUR |
0.8321 EUR |
0.8135 EUR |
| 2024-06-19 |
0.7750 EUR |
3,609.8628 ZETA |
0.7813 EUR |
0.7736 EUR |
0.7908 EUR |
0.7901 EUR |
| 2024-06-18 |
0.8203 EUR |
3,292.2981 ZETA |
0.8500 EUR |
0.7500 EUR |
0.8500 EUR |
0.7656 EUR |
| 2024-06-17 |
0.9004 EUR |
1,013.0698 ZETA |
0.8981 EUR |
0.8900 EUR |
0.9115 EUR |
0.8963 EUR |
| 2024-06-16 |
0.9710 EUR |
158.5663 ZETA |
0.9709 EUR |
0.9689 EUR |
0.9761 EUR |
0.9761 EUR |
| 2024-06-15 |
0.9741 EUR |
4,405.9098 ZETA |
0.9450 EUR |
0.9450 EUR |
0.9897 EUR |
0.9590 EUR |
| 2024-06-14 |
0.9362 EUR |
40,813.5149 ZETA |
0.9673 EUR |
0.9132 EUR |
0.9925 EUR |
0.9136 EUR |
| 2024-06-13 |
1.0027 EUR |
823.5655 ZETA |
1.0209 EUR |
0.9817 EUR |
1.0209 EUR |
0.9875 EUR |
| 2024-06-12 |
1.0191 EUR |
8,022.0149 ZETA |
1.0010 EUR |
0.9830 EUR |
1.0542 EUR |
1.0063 EUR |
| 2024-06-11 |
1.0135 EUR |
6,272.7794 ZETA |
1.0000 EUR |
0.9800 EUR |
1.0780 EUR |
1.0434 EUR |
| 2024-06-10 |
1.0440 EUR |
4,541.6006 ZETA |
1.0450 EUR |
1.0100 EUR |
1.0614 EUR |
1.0467 EUR |
| 2024-06-09 |
1.0433 EUR |
21,997.3097 ZETA |
1.0258 EUR |
1.0095 EUR |
1.0560 EUR |
1.0485 EUR |
| 2024-06-08 |
1.0651 EUR |
33,944.1597 ZETA |
1.0570 EUR |
1.0259 EUR |
1.0897 EUR |
1.0327 EUR |
| 2024-06-07 |
1.0467 EUR |
26,241.9522 ZETA |
1.1462 EUR |
0.9800 EUR |
1.1767 EUR |
1.0403 EUR |
| 2024-06-06 |
1.2114 EUR |
1,343.0111 ZETA |
1.2120 EUR |
1.1890 EUR |
1.2340 EUR |
1.1890 EUR |