Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.6492 USD |
44,089.5087 ZETA |
0.6293 USD |
0.6057 USD |
0.6873 USD |
0.6745 USD |
| 2024-11-20 |
0.6496 USD |
438,286.3393 ZETA |
0.6976 USD |
0.6287 USD |
0.6976 USD |
0.6382 USD |
| 2024-11-19 |
0.7198 USD |
32,892.9251 ZETA |
0.7257 USD |
0.6873 USD |
0.7307 USD |
0.6947 USD |
| 2024-11-18 |
0.7204 USD |
156,607.1043 ZETA |
0.7032 USD |
0.6959 USD |
0.7435 USD |
0.7344 USD |
| 2024-11-17 |
0.7147 USD |
62,427.0525 ZETA |
0.7523 USD |
0.6890 USD |
0.7528 USD |
0.7012 USD |
| 2024-11-16 |
0.7437 USD |
18,914.9072 ZETA |
0.7329 USD |
0.7086 USD |
0.7624 USD |
0.7516 USD |
| 2024-11-15 |
0.6710 USD |
223,359.7961 ZETA |
0.6530 USD |
0.6412 USD |
0.7365 USD |
0.7341 USD |
| 2024-11-14 |
0.6928 USD |
83,773.2438 ZETA |
0.7047 USD |
0.6510 USD |
0.7213 USD |
0.6789 USD |
| 2024-11-13 |
0.7277 USD |
160,281.9877 ZETA |
0.7580 USD |
0.6745 USD |
0.7607 USD |
0.7010 USD |
| 2024-11-12 |
0.7974 USD |
163,472.9248 ZETA |
0.8399 USD |
0.7046 USD |
0.8658 USD |
0.7528 USD |
| 2024-11-11 |
0.7945 USD |
67,396.4212 ZETA |
0.7898 USD |
0.7544 USD |
0.8302 USD |
0.8018 USD |
| 2024-11-10 |
0.7676 USD |
75,185.5648 ZETA |
0.7674 USD |
0.7439 USD |
0.8046 USD |
0.7874 USD |
| 2024-11-09 |
0.7713 USD |
101,418.6811 ZETA |
0.7115 USD |
0.6974 USD |
0.8167 USD |
0.7742 USD |
| 2024-11-08 |
0.6943 USD |
13,857.4546 ZETA |
0.7185 USD |
0.6727 USD |
0.7257 USD |
0.6997 USD |
| 2024-11-07 |
0.6980 USD |
38,822.4272 ZETA |
0.6806 USD |
0.6739 USD |
0.7292 USD |
0.6919 USD |
| 2024-11-06 |
0.6165 USD |
32,628.1953 ZETA |
0.5721 USD |
0.5721 USD |
0.6525 USD |
0.6525 USD |
| 2024-11-05 |
0.5725 USD |
49,956.7184 ZETA |
0.5557 USD |
0.5476 USD |
0.5867 USD |
0.5724 USD |
| 2024-11-04 |
0.5776 USD |
3,968.5436 ZETA |
0.5897 USD |
0.5523 USD |
0.5984 USD |
0.5585 USD |
| 2024-11-03 |
0.5912 USD |
40,859.5673 ZETA |
0.6299 USD |
0.5697 USD |
0.6299 USD |
0.5952 USD |
| 2024-11-02 |
0.6304 USD |
19,367.2578 ZETA |
0.6467 USD |
0.6119 USD |
0.6607 USD |
0.6263 USD |
| 2024-11-01 |
0.6582 USD |
13,811.2306 ZETA |
0.6891 USD |
0.6412 USD |
0.6910 USD |
0.6429 USD |
| 2024-10-31 |
0.6979 USD |
48,907.4858 ZETA |
0.6807 USD |
0.6728 USD |
0.7308 USD |
0.6806 USD |
| 2024-10-30 |
0.6836 USD |
33,753.7437 ZETA |
0.6585 USD |
0.6458 USD |
0.7063 USD |
0.6896 USD |
| 2024-10-29 |
0.6449 USD |
46,363.6344 ZETA |
0.6280 USD |
0.6265 USD |
0.6841 USD |
0.6622 USD |
| 2024-10-28 |
0.6281 USD |
31,436.8390 ZETA |
0.6693 USD |
0.5986 USD |
0.6771 USD |
0.6392 USD |
| 2024-10-27 |
0.6619 USD |
25,647.9584 ZETA |
0.6353 USD |
0.6280 USD |
0.6859 USD |
0.6716 USD |
| 2024-10-26 |
0.6334 USD |
13,531.4957 ZETA |
0.6343 USD |
0.6141 USD |
0.6521 USD |
0.6357 USD |
| 2024-10-25 |
0.6776 USD |
27,131.4834 ZETA |
0.6993 USD |
0.6515 USD |
0.7230 USD |
0.6595 USD |
| 2024-10-24 |
0.6966 USD |
17,711.4732 ZETA |
0.7162 USD |
0.6691 USD |
0.7223 USD |
0.6941 USD |
| 2024-10-23 |
0.7230 USD |
151,306.0597 ZETA |
0.6856 USD |
0.6855 USD |
0.7602 USD |
0.7295 USD |
| 2024-10-22 |
0.6783 USD |
26,014.4915 ZETA |
0.6601 USD |
0.6512 USD |
0.7042 USD |
0.6955 USD |
| 2024-10-21 |
0.6713 USD |
41,549.4850 ZETA |
0.6758 USD |
0.6507 USD |
0.7018 USD |
0.6797 USD |
| 2024-10-20 |
0.6689 USD |
48,160.4663 ZETA |
0.6911 USD |
0.6507 USD |
0.6953 USD |
0.6619 USD |
| 2024-10-19 |
0.7006 USD |
41,947.9519 ZETA |
0.6477 USD |
0.6477 USD |
0.7194 USD |
0.6945 USD |
| 2024-10-18 |
0.6153 USD |
3,618.2551 ZETA |
0.6101 USD |
0.6042 USD |
0.6347 USD |
0.6347 USD |
| 2024-10-17 |
0.6074 USD |
2,346.3235 ZETA |
0.6132 USD |
0.5900 USD |
0.6134 USD |
0.5999 USD |
| 2024-10-16 |
0.6235 USD |
4,861.6333 ZETA |
0.6438 USD |
0.5998 USD |
0.6438 USD |
0.6068 USD |
| 2024-10-15 |
0.6140 USD |
9,198.6702 ZETA |
0.6400 USD |
0.5912 USD |
0.6450 USD |
0.6277 USD |
| 2024-10-14 |
0.5981 USD |
6,417.0661 ZETA |
0.5900 USD |
0.5804 USD |
0.6321 USD |
0.6302 USD |
| 2024-10-13 |
0.5969 USD |
20,867.8548 ZETA |
0.5991 USD |
0.5743 USD |
0.6068 USD |
0.5850 USD |
| 2024-10-12 |
0.5876 USD |
15,352.3156 ZETA |
0.5791 USD |
0.5791 USD |
0.5933 USD |
0.5846 USD |
| 2024-10-11 |
0.5619 USD |
31,322.2385 ZETA |
0.5406 USD |
0.5374 USD |
0.5837 USD |
0.5784 USD |
| 2024-10-10 |
0.5285 USD |
2,064.7867 ZETA |
0.5411 USD |
0.5236 USD |
0.5476 USD |
0.5282 USD |
| 2024-10-09 |
0.5613 USD |
5,415.2421 ZETA |
0.5808 USD |
0.5387 USD |
0.5808 USD |
0.5392 USD |
| 2024-10-08 |
0.5798 USD |
4,153.9479 ZETA |
0.5938 USD |
0.5662 USD |
0.6009 USD |
0.5681 USD |
| 2024-10-07 |
0.6021 USD |
26,848.1199 ZETA |
0.6070 USD |
0.5904 USD |
0.6312 USD |
0.6239 USD |
| 2024-10-06 |
0.5919 USD |
879.3464 ZETA |
0.5895 USD |
0.5851 USD |
0.6095 USD |
0.6095 USD |
| 2024-10-05 |
0.6026 USD |
1,630.0783 ZETA |
0.6014 USD |
0.5995 USD |
0.6115 USD |
0.6006 USD |
| 2024-10-04 |
0.5745 USD |
41,651.1737 ZETA |
0.5420 USD |
0.5420 USD |
0.5945 USD |
0.5929 USD |
| 2024-10-03 |
0.5556 USD |
8,007.8740 ZETA |
0.5812 USD |
0.5388 USD |
0.5897 USD |
0.5425 USD |