Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4873 USD |
121,783.7991 ZETA |
0.4825 USD |
0.4763 USD |
0.4900 USD |
0.4763 USD |
| 2025-01-21 |
0.4654 USD |
116,058.6847 ZETA |
0.4727 USD |
0.4486 USD |
0.5032 USD |
0.4948 USD |
| 2025-01-20 |
0.5026 USD |
24,796.9076 ZETA |
0.4955 USD |
0.4783 USD |
0.5359 USD |
0.4953 USD |
| 2025-01-19 |
0.5192 USD |
186,694.2450 ZETA |
0.5211 USD |
0.4943 USD |
0.5670 USD |
0.4943 USD |
| 2025-01-18 |
0.5235 USD |
26,840.6984 ZETA |
0.5557 USD |
0.5143 USD |
0.5617 USD |
0.5147 USD |
| 2025-01-17 |
0.5465 USD |
7,114.2218 ZETA |
0.5265 USD |
0.5265 USD |
0.5515 USD |
0.5497 USD |
| 2025-01-16 |
0.5246 USD |
3,587.2170 ZETA |
0.5478 USD |
0.5197 USD |
0.5478 USD |
0.5372 USD |
| 2025-01-15 |
0.5199 USD |
3,233.5392 ZETA |
0.5187 USD |
0.5034 USD |
0.5376 USD |
0.5341 USD |
| 2025-01-14 |
0.5131 USD |
303.0798 ZETA |
0.5015 USD |
0.5015 USD |
0.5160 USD |
0.5106 USD |
| 2025-01-13 |
0.4902 USD |
11,275.5248 ZETA |
0.5262 USD |
0.4571 USD |
0.5380 USD |
0.4827 USD |
| 2025-01-12 |
0.5350 USD |
15,067.7259 ZETA |
0.5367 USD |
0.5248 USD |
0.5379 USD |
0.5357 USD |
| 2025-01-11 |
0.5376 USD |
6,378.9371 ZETA |
0.5416 USD |
0.5314 USD |
0.5441 USD |
0.5412 USD |
| 2025-01-10 |
0.5398 USD |
118,691.5628 ZETA |
0.5297 USD |
0.5223 USD |
0.5463 USD |
0.5412 USD |
| 2025-01-09 |
0.5307 USD |
6,688.4623 ZETA |
0.5394 USD |
0.5117 USD |
0.5450 USD |
0.5254 USD |
| 2025-01-08 |
0.5378 USD |
5,946.2446 ZETA |
0.5625 USD |
0.5281 USD |
0.5651 USD |
0.5396 USD |
| 2025-01-07 |
0.6178 USD |
122,461.4715 ZETA |
0.6200 USD |
0.5637 USD |
0.6358 USD |
0.5719 USD |
| 2025-01-06 |
0.6091 USD |
10,496.7244 ZETA |
0.5975 USD |
0.5975 USD |
0.6261 USD |
0.6107 USD |
| 2025-01-05 |
0.5941 USD |
121,413.7665 ZETA |
0.5941 USD |
0.5867 USD |
0.6071 USD |
0.6029 USD |
| 2025-01-04 |
0.6036 USD |
5,735.3547 ZETA |
0.5967 USD |
0.5936 USD |
0.6088 USD |
0.6031 USD |
| 2025-01-03 |
0.5944 USD |
18,252.9281 ZETA |
0.5747 USD |
0.5657 USD |
0.6038 USD |
0.6011 USD |
| 2025-01-02 |
0.5758 USD |
7,024.7099 ZETA |
0.5633 USD |
0.5633 USD |
0.5856 USD |
0.5737 USD |
| 2025-01-01 |
0.5423 USD |
20,320.8781 ZETA |
0.5468 USD |
0.5382 USD |
0.5578 USD |
0.5578 USD |
| 2024-12-31 |
0.5612 USD |
15,708.1033 ZETA |
0.5624 USD |
0.5409 USD |
0.5640 USD |
0.5465 USD |
| 2024-12-30 |
0.5650 USD |
46,360.9301 ZETA |
0.5786 USD |
0.5564 USD |
0.5878 USD |
0.5605 USD |
| 2024-12-29 |
0.5943 USD |
136,203.6894 ZETA |
0.5970 USD |
0.5775 USD |
0.5986 USD |
0.5775 USD |
| 2024-12-28 |
0.5936 USD |
15,174.9817 ZETA |
0.5655 USD |
0.5655 USD |
0.6002 USD |
0.5962 USD |
| 2024-12-27 |
0.5807 USD |
3,563.5537 ZETA |
0.5732 USD |
0.5710 USD |
0.5929 USD |
0.5717 USD |
| 2024-12-26 |
0.5850 USD |
3,357.5561 ZETA |
0.6039 USD |
0.5638 USD |
0.6042 USD |
0.5638 USD |
| 2024-12-25 |
0.6359 USD |
19,642.8983 ZETA |
0.6110 USD |
0.6072 USD |
0.6457 USD |
0.6183 USD |
| 2024-12-24 |
0.6002 USD |
8,280.8761 ZETA |
0.6013 USD |
0.5893 USD |
0.6170 USD |
0.6020 USD |
| 2024-12-23 |
0.5685 USD |
6,520.1883 ZETA |
0.5649 USD |
0.5559 USD |
0.5852 USD |
0.5799 USD |
| 2024-12-22 |
0.5798 USD |
1,312.3694 ZETA |
0.5776 USD |
0.5696 USD |
0.5902 USD |
0.5696 USD |
| 2024-12-21 |
0.5940 USD |
6,394.5171 ZETA |
0.6055 USD |
0.5757 USD |
0.6360 USD |
0.5819 USD |
| 2024-12-20 |
0.5229 USD |
38,579.4136 ZETA |
0.5750 USD |
0.5041 USD |
0.5961 USD |
0.5863 USD |
| 2024-12-19 |
0.5768 USD |
44,347.9260 ZETA |
0.6014 USD |
0.5491 USD |
0.6290 USD |
0.5604 USD |
| 2024-12-18 |
0.6365 USD |
14,962.7585 ZETA |
0.6821 USD |
0.6000 USD |
0.6821 USD |
0.6126 USD |
| 2024-12-17 |
0.7214 USD |
27,060.3694 ZETA |
0.7177 USD |
0.6981 USD |
0.7372 USD |
0.7144 USD |
| 2024-12-16 |
0.7261 USD |
13,658.8926 ZETA |
0.7435 USD |
0.6961 USD |
0.7494 USD |
0.7295 USD |
| 2024-12-15 |
0.7100 USD |
46,427.6567 ZETA |
0.7060 USD |
0.6850 USD |
0.7286 USD |
0.7212 USD |
| 2024-12-14 |
0.7202 USD |
33,895.6500 ZETA |
0.7543 USD |
0.6863 USD |
0.7588 USD |
0.6863 USD |
| 2024-12-13 |
0.7399 USD |
63,206.5498 ZETA |
0.7511 USD |
0.7249 USD |
0.7588 USD |
0.7399 USD |
| 2024-12-12 |
0.7563 USD |
7,740.4290 ZETA |
0.7441 USD |
0.7332 USD |
0.7827 USD |
0.7332 USD |
| 2024-12-11 |
0.7028 USD |
54,647.9157 ZETA |
0.6834 USD |
0.6452 USD |
0.7407 USD |
0.7381 USD |
| 2024-12-10 |
0.6723 USD |
100,921.2131 ZETA |
0.7006 USD |
0.6250 USD |
0.7212 USD |
0.6599 USD |
| 2024-12-09 |
0.8205 USD |
125,264.0693 ZETA |
0.9149 USD |
0.7770 USD |
0.9149 USD |
0.7831 USD |
| 2024-12-08 |
0.9036 USD |
76,649.5388 ZETA |
0.9390 USD |
0.8794 USD |
0.9390 USD |
0.9146 USD |
| 2024-12-07 |
0.9194 USD |
62,850.1950 ZETA |
0.9188 USD |
0.9044 USD |
0.9415 USD |
0.9212 USD |
| 2024-12-06 |
0.9046 USD |
73,683.8989 ZETA |
0.8627 USD |
0.8627 USD |
0.9350 USD |
0.9208 USD |
| 2024-12-05 |
0.8730 USD |
112,148.5596 ZETA |
0.8819 USD |
0.8327 USD |
0.8996 USD |
0.8519 USD |
| 2024-12-04 |
0.9207 USD |
184,350.1047 ZETA |
0.9079 USD |
0.8795 USD |
0.9694 USD |
0.9159 USD |