Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.4858 USD |
38,690.7302 ZETA |
0.4828 USD |
0.4783 USD |
0.4940 USD |
0.4924 USD |
| 2024-09-12 |
0.4768 USD |
46,745.9370 ZETA |
0.4667 USD |
0.4667 USD |
0.4810 USD |
0.4800 USD |
| 2024-09-11 |
0.4595 USD |
3,115.0359 ZETA |
0.4670 USD |
0.4465 USD |
0.4670 USD |
0.4639 USD |
| 2024-09-10 |
0.4768 USD |
10,740.3480 ZETA |
0.4687 USD |
0.4638 USD |
0.4792 USD |
0.4743 USD |
| 2024-09-09 |
0.4592 USD |
19,541.1027 ZETA |
0.4614 USD |
0.4498 USD |
0.4731 USD |
0.4731 USD |
| 2024-09-08 |
0.4479 USD |
14,457.3666 ZETA |
0.4548 USD |
0.4465 USD |
0.4698 USD |
0.4533 USD |
| 2024-09-07 |
0.4428 USD |
31,731.7402 ZETA |
0.4310 USD |
0.4255 USD |
0.4625 USD |
0.4543 USD |
| 2024-09-06 |
0.4384 USD |
22,048.9550 ZETA |
0.4390 USD |
0.4100 USD |
0.4440 USD |
0.4239 USD |
| 2024-09-05 |
0.4384 USD |
20,004.2783 ZETA |
0.4448 USD |
0.4313 USD |
0.4448 USD |
0.4367 USD |
| 2024-09-04 |
0.4269 USD |
13,319.8467 ZETA |
0.4280 USD |
0.4021 USD |
0.4572 USD |
0.4494 USD |
| 2024-09-03 |
0.4448 USD |
5,137.6885 ZETA |
0.4671 USD |
0.4331 USD |
0.4706 USD |
0.4352 USD |
| 2024-09-02 |
0.4594 USD |
4,306.9223 ZETA |
0.4399 USD |
0.4399 USD |
0.4734 USD |
0.4710 USD |
| 2024-09-01 |
0.4613 USD |
18,341.0415 ZETA |
0.4744 USD |
0.4565 USD |
0.4744 USD |
0.4601 USD |
| 2024-08-31 |
0.4816 USD |
14,486.9172 ZETA |
0.4933 USD |
0.4685 USD |
0.4938 USD |
0.4710 USD |
| 2024-08-30 |
0.4933 USD |
12,086.0198 ZETA |
0.4899 USD |
0.4661 USD |
0.4961 USD |
0.4895 USD |
| 2024-08-29 |
0.4982 USD |
22,951.8967 ZETA |
0.4897 USD |
0.4889 USD |
0.5130 USD |
0.4942 USD |
| 2024-08-28 |
0.4894 USD |
9,643.8536 ZETA |
0.4938 USD |
0.4666 USD |
0.5045 USD |
0.4851 USD |
| 2024-08-27 |
0.5279 USD |
40,737.8228 ZETA |
0.5417 USD |
0.4990 USD |
0.5475 USD |
0.5036 USD |
| 2024-08-26 |
0.5568 USD |
27,172.4322 ZETA |
0.5714 USD |
0.5354 USD |
0.5727 USD |
0.5355 USD |
| 2024-08-25 |
0.5889 USD |
5,111.2792 ZETA |
0.6009 USD |
0.5827 USD |
0.6009 USD |
0.5901 USD |
| 2024-08-24 |
0.6202 USD |
38,974.3204 ZETA |
0.6139 USD |
0.6082 USD |
0.6359 USD |
0.6164 USD |
| 2024-08-23 |
0.5804 USD |
61,114.0149 ZETA |
0.5425 USD |
0.5425 USD |
0.6196 USD |
0.6153 USD |
| 2024-08-22 |
0.5382 USD |
46,905.8546 ZETA |
0.5206 USD |
0.5170 USD |
0.5607 USD |
0.5394 USD |
| 2024-08-21 |
0.5062 USD |
48,118.0244 ZETA |
0.5101 USD |
0.4991 USD |
0.5211 USD |
0.5193 USD |
| 2024-08-20 |
0.5270 USD |
1,639.8998 ZETA |
0.5257 USD |
0.5148 USD |
0.5378 USD |
0.5210 USD |
| 2024-08-19 |
0.5162 USD |
81,790.4115 ZETA |
0.5236 USD |
0.5050 USD |
0.5341 USD |
0.5339 USD |
| 2024-08-18 |
0.5490 USD |
6,633.7962 ZETA |
0.5483 USD |
0.5354 USD |
0.5524 USD |
0.5501 USD |
| 2024-08-17 |
0.5630 USD |
19,790.5851 ZETA |
0.5526 USD |
0.5425 USD |
0.5709 USD |
0.5603 USD |
| 2024-08-16 |
0.5508 USD |
10,626.3779 ZETA |
0.5605 USD |
0.5359 USD |
0.5633 USD |
0.5517 USD |
| 2024-08-15 |
0.5905 USD |
20,472.2358 ZETA |
0.6269 USD |
0.5664 USD |
0.6269 USD |
0.5723 USD |
| 2024-08-14 |
0.6298 USD |
28,513.9971 ZETA |
0.6577 USD |
0.6106 USD |
0.6578 USD |
0.6118 USD |