Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-02 |
0.5991 USD |
10,212.7087 ZETA |
0.5921 USD |
0.5625 USD |
0.6231 USD |
0.5726 USD |
| 2024-10-01 |
0.6514 USD |
57,237.3396 ZETA |
0.6452 USD |
0.5889 USD |
0.7056 USD |
0.5993 USD |
| 2024-09-30 |
0.6768 USD |
35,646.1421 ZETA |
0.7112 USD |
0.6566 USD |
0.7126 USD |
0.6566 USD |
| 2024-09-29 |
0.7158 USD |
42,923.1854 ZETA |
0.7367 USD |
0.7119 USD |
0.7538 USD |
0.7204 USD |
| 2024-09-28 |
0.7432 USD |
67,448.5309 ZETA |
0.7137 USD |
0.7137 USD |
0.7853 USD |
0.7436 USD |
| 2024-09-27 |
0.7091 USD |
82,950.2012 ZETA |
0.7211 USD |
0.6833 USD |
0.7500 USD |
0.7081 USD |
| 2024-09-26 |
0.6867 USD |
117,514.0882 ZETA |
0.6316 USD |
0.6182 USD |
0.7287 USD |
0.6922 USD |
| 2024-09-25 |
0.6670 USD |
25,264.4301 ZETA |
0.6807 USD |
0.6392 USD |
0.6809 USD |
0.6420 USD |
| 2024-09-24 |
0.6743 USD |
35,549.2325 ZETA |
0.6667 USD |
0.6590 USD |
0.7005 USD |
0.6772 USD |
| 2024-09-23 |
0.6996 USD |
44,849.2870 ZETA |
0.6263 USD |
0.6217 USD |
0.7452 USD |
0.6622 USD |
| 2024-09-22 |
0.6447 USD |
134,212.3778 ZETA |
0.6030 USD |
0.6002 USD |
0.6814 USD |
0.6285 USD |
| 2024-09-21 |
0.6013 USD |
36,262.1775 ZETA |
0.6163 USD |
0.5824 USD |
0.6163 USD |
0.6008 USD |
| 2024-09-20 |
0.6409 USD |
64,656.6720 ZETA |
0.6820 USD |
0.6139 USD |
0.6820 USD |
0.6271 USD |
| 2024-09-19 |
0.7140 USD |
189,240.9215 ZETA |
0.7130 USD |
0.6641 USD |
0.7467 USD |
0.6867 USD |
| 2024-09-18 |
0.5938 USD |
281,865.1318 ZETA |
0.5166 USD |
0.5166 USD |
0.6542 USD |
0.6455 USD |
| 2024-09-17 |
0.5105 USD |
78,474.1275 ZETA |
0.5120 USD |
0.4900 USD |
0.5378 USD |
0.5242 USD |
| 2024-09-16 |
0.5500 USD |
47,628.8655 ZETA |
0.5429 USD |
0.5034 USD |
0.5731 USD |
0.5034 USD |
| 2024-09-15 |
0.5435 USD |
116,043.4157 ZETA |
0.5200 USD |
0.5107 USD |
0.5617 USD |
0.5405 USD |
| 2024-09-14 |
0.4832 USD |
2,965.0916 ZETA |
0.4887 USD |
0.4728 USD |
0.4921 USD |
0.4728 USD |