Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0670 USD |
777.5484 ZETA |
0.0667 USD |
0.0667 USD |
0.0675 USD |
0.0667 USD |
| 2025-12-23 |
0.0710 USD |
3,131.7044 ZETA |
0.0720 USD |
0.0707 USD |
0.0720 USD |
0.0711 USD |
| 2025-12-22 |
0.0722 USD |
3,646.5997 ZETA |
0.0730 USD |
0.0715 USD |
0.0730 USD |
0.0723 USD |
| 2025-12-21 |
0.0735 USD |
7,305.8743 ZETA |
0.0736 USD |
0.0726 USD |
0.0741 USD |
0.0734 USD |
| 2025-12-20 |
0.0733 USD |
1,128.5249 ZETA |
0.0725 USD |
0.0725 USD |
0.0739 USD |
0.0735 USD |
| 2025-12-19 |
0.0722 USD |
661,546.9067 ZETA |
0.0680 USD |
0.0680 USD |
0.0733 USD |
0.0729 USD |
| 2025-12-18 |
0.0703 USD |
234,556.6795 ZETA |
0.0704 USD |
0.0668 USD |
0.0729 USD |
0.0672 USD |
| 2025-12-17 |
0.0757 USD |
864.8178 ZETA |
0.0753 USD |
0.0751 USD |
0.0758 USD |
0.0751 USD |
| 2025-12-16 |
0.0739 USD |
3,416.8354 ZETA |
0.0745 USD |
0.0738 USD |
0.0745 USD |
0.0738 USD |
| 2025-12-15 |
0.0776 USD |
5,737.4446 ZETA |
0.0781 USD |
0.0756 USD |
0.0796 USD |
0.0762 USD |
| 2025-12-14 |
0.0806 USD |
4,408.3414 ZETA |
0.0819 USD |
0.0785 USD |
0.0820 USD |
0.0785 USD |
| 2025-12-13 |
0.0819 USD |
7,244.6170 ZETA |
0.0816 USD |
0.0816 USD |
0.0824 USD |
0.0817 USD |
| 2025-12-12 |
0.0828 USD |
967.6730 ZETA |
0.0830 USD |
0.0828 USD |
0.0830 USD |
0.0828 USD |
| 2025-12-11 |
0.0832 USD |
9,089.1209 ZETA |
0.0850 USD |
0.0818 USD |
0.0850 USD |
0.0818 USD |
| 2025-12-10 |
0.0881 USD |
291.5417 ZETA |
0.0882 USD |
0.0880 USD |
0.0882 USD |
0.0880 USD |
| 2025-12-09 |
0.0856 USD |
34,481.9728 ZETA |
0.0842 USD |
0.0838 USD |
0.0862 USD |
0.0856 USD |
| 2025-12-08 |
0.0852 USD |
5,410.2760 ZETA |
0.0840 USD |
0.0840 USD |
0.0861 USD |
0.0861 USD |
| 2025-12-07 |
0.0845 USD |
6,631.8980 ZETA |
0.0864 USD |
0.0830 USD |
0.0865 USD |
0.0857 USD |
| 2025-12-06 |
0.0847 USD |
6,167.3751 ZETA |
0.0846 USD |
0.0846 USD |
0.0849 USD |
0.0849 USD |
| 2025-12-05 |
0.0866 USD |
14,509.6728 ZETA |
0.0878 USD |
0.0863 USD |
0.0878 USD |
0.0863 USD |
| 2025-12-04 |
0.0889 USD |
18,761.2736 ZETA |
0.0902 USD |
0.0886 USD |
0.0902 USD |
0.0886 USD |
| 2025-12-03 |
0.0885 USD |
6,422.8480 ZETA |
0.0880 USD |
0.0870 USD |
0.0900 USD |
0.0900 USD |
| 2025-12-02 |
0.0849 USD |
16,386.5369 ZETA |
0.0830 USD |
0.0823 USD |
0.0901 USD |
0.0880 USD |
| 2025-12-01 |
0.0851 USD |
26,057.6393 ZETA |
0.0882 USD |
0.0820 USD |
0.0882 USD |
0.0821 USD |
| 2025-11-30 |
0.0901 USD |
10,469.5715 ZETA |
0.0889 USD |
0.0889 USD |
0.0908 USD |
0.0903 USD |
| 2025-11-29 |
0.0911 USD |
11,893.6173 ZETA |
0.0919 USD |
0.0903 USD |
0.0919 USD |
0.0904 USD |
| 2025-11-28 |
0.0940 USD |
4,914.2694 ZETA |
0.0943 USD |
0.0925 USD |
0.0954 USD |
0.0926 USD |
| 2025-11-27 |
0.0919 USD |
5,526.7895 ZETA |
0.0916 USD |
0.0916 USD |
0.0928 USD |
0.0921 USD |
| 2025-11-26 |
0.0904 USD |
5,612.9548 ZETA |
0.0908 USD |
0.0884 USD |
0.0915 USD |
0.0915 USD |
| 2025-11-25 |
0.0901 USD |
5,546.8490 ZETA |
0.0905 USD |
0.0896 USD |
0.0905 USD |
0.0898 USD |
| 2025-11-24 |
0.0892 USD |
504.3726 ZETA |
0.0877 USD |
0.0877 USD |
0.0902 USD |
0.0898 USD |
| 2025-11-23 |
0.0884 USD |
6,587.1797 ZETA |
0.0879 USD |
0.0878 USD |
0.0888 USD |
0.0878 USD |
| 2025-11-22 |
0.0865 USD |
1,768.7090 ZETA |
0.0874 USD |
0.0856 USD |
0.0874 USD |
0.0856 USD |
| 2025-11-21 |
0.0839 USD |
26,287.0186 ZETA |
0.0915 USD |
0.0816 USD |
0.0917 USD |
0.0832 USD |
| 2025-11-20 |
0.0929 USD |
467.2259 ZETA |
0.0931 USD |
0.0928 USD |
0.0931 USD |
0.0928 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 ZETA |
0.0952 USD |
0.0952 USD |
0.0952 USD |
0.0952 USD |
| 2025-11-18 |
0.0941 USD |
1,002.8444 ZETA |
0.0941 USD |
0.0941 USD |
0.0941 USD |
0.0941 USD |
| 2025-11-17 |
0.1004 USD |
16,887.9847 ZETA |
0.0990 USD |
0.0975 USD |
0.1015 USD |
0.1000 USD |
| 2025-11-16 |
0.0971 USD |
1,856.9220 ZETA |
0.0966 USD |
0.0965 USD |
0.1008 USD |
0.1008 USD |
| 2025-11-15 |
0.0985 USD |
960.8343 ZETA |
0.0979 USD |
0.0979 USD |
0.0995 USD |
0.0985 USD |
| 2025-11-14 |
0.0973 USD |
61,051.0460 ZETA |
0.0999 USD |
0.0949 USD |
0.0999 USD |
0.0971 USD |
| 2025-11-13 |
0.1049 USD |
14,661.3205 ZETA |
0.1039 USD |
0.1038 USD |
0.1067 USD |
0.1067 USD |
| 2025-11-12 |
0.1049 USD |
2,125.0182 ZETA |
0.1049 USD |
0.1048 USD |
0.1065 USD |
0.1065 USD |
| 2025-11-11 |
0.1108 USD |
86,674.8422 ZETA |
0.1112 USD |
0.1079 USD |
0.1132 USD |
0.1080 USD |
| 2025-11-10 |
0.1113 USD |
66,100.7580 ZETA |
0.1123 USD |
0.1102 USD |
0.1126 USD |
0.1109 USD |
| 2025-11-09 |
0.1071 USD |
36,190.6727 ZETA |
0.1063 USD |
0.1055 USD |
0.1090 USD |
0.1089 USD |
| 2025-11-08 |
0.1118 USD |
83,686.1517 ZETA |
0.1140 USD |
0.1075 USD |
0.1141 USD |
0.1082 USD |
| 2025-11-07 |
0.1047 USD |
14,546.5341 ZETA |
0.1034 USD |
0.1034 USD |
0.1052 USD |
0.1052 USD |
| 2025-11-06 |
0.1012 USD |
2,180.2430 ZETA |
0.1015 USD |
0.1009 USD |
0.1015 USD |
0.1009 USD |
| 2025-11-05 |
0.0972 USD |
18,923.3857 ZETA |
0.0992 USD |
0.0933 USD |
0.1006 USD |
0.0999 USD |