Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.5661 EUR |
9,124.7917 ZETA |
0.5915 EUR |
0.5541 EUR |
0.5915 EUR |
0.5566 EUR |
| 2024-08-13 |
0.6313 EUR |
49,026.8029 ZETA |
0.5985 EUR |
0.5660 EUR |
0.6485 EUR |
0.5698 EUR |
| 2024-08-12 |
0.6141 EUR |
10,925.2384 ZETA |
0.5946 EUR |
0.5884 EUR |
0.6797 EUR |
0.6049 EUR |
| 2024-08-11 |
0.6576 EUR |
23,987.1769 ZETA |
0.6485 EUR |
0.5945 EUR |
0.7448 EUR |
0.5966 EUR |
| 2024-08-10 |
0.6064 EUR |
32,639.9683 ZETA |
0.4824 EUR |
0.4824 EUR |
0.6636 EUR |
0.6211 EUR |
| 2024-08-09 |
0.4674 EUR |
27,377.7867 ZETA |
0.4478 EUR |
0.4412 EUR |
0.4990 EUR |
0.4494 EUR |
| 2024-08-08 |
0.4374 EUR |
19,682.9322 ZETA |
0.3946 EUR |
0.3940 EUR |
0.4709 EUR |
0.4486 EUR |
| 2024-08-07 |
0.3873 EUR |
27.6982 ZETA |
0.3887 EUR |
0.3859 EUR |
0.3887 EUR |
0.3859 EUR |
| 2024-08-06 |
0.3980 EUR |
24,810.6772 ZETA |
0.3673 EUR |
0.3673 EUR |
0.4008 EUR |
0.3879 EUR |
| 2024-08-05 |
0.3572 EUR |
55,507.8197 ZETA |
0.3771 EUR |
0.3223 EUR |
0.3793 EUR |
0.3486 EUR |
| 2024-08-04 |
0.3966 EUR |
106,136.2644 ZETA |
0.4037 EUR |
0.3867 EUR |
0.4183 EUR |
0.4183 EUR |
| 2024-08-03 |
0.4166 EUR |
35,426.9971 ZETA |
0.4086 EUR |
0.4044 EUR |
0.4451 EUR |
0.4138 EUR |
| 2024-08-02 |
0.4565 EUR |
44,523.1573 ZETA |
0.4753 EUR |
0.4280 EUR |
0.4753 EUR |
0.4318 EUR |
| 2024-08-01 |
0.4674 EUR |
60,687.0170 ZETA |
0.4932 EUR |
0.4424 EUR |
0.4954 EUR |
0.4497 EUR |
| 2024-07-31 |
0.5162 EUR |
17,414.9031 ZETA |
0.5109 EUR |
0.5000 EUR |
0.5273 EUR |
0.5052 EUR |
| 2024-07-30 |
0.5373 EUR |
5,177.5689 ZETA |
0.5369 EUR |
0.5192 EUR |
0.5537 EUR |
0.5192 EUR |
| 2024-07-29 |
0.5630 EUR |
584.7979 ZETA |
0.5602 EUR |
0.5602 EUR |
0.5677 EUR |
0.5631 EUR |
| 2024-07-28 |
0.5629 EUR |
517.1541 ZETA |
0.5694 EUR |
0.5568 EUR |
0.5697 EUR |
0.5568 EUR |
| 2024-07-27 |
0.5987 EUR |
4,638.9121 ZETA |
0.5945 EUR |
0.5945 EUR |
0.6048 EUR |
0.5953 EUR |
| 2024-07-26 |
0.5819 EUR |
7,856.5052 ZETA |
0.5671 EUR |
0.5652 EUR |
0.5890 EUR |
0.5890 EUR |
| 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 |