Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
0.6566 USD |
72,373.6548 ZETA |
0.6536 USD |
0.6162 USD |
0.7095 USD |
0.6248 USD |
| 2024-08-12 |
0.6739 USD |
92,473.1576 ZETA |
0.6545 USD |
0.6370 USD |
0.7400 USD |
0.6524 USD |
| 2024-08-11 |
0.7102 USD |
90,966.2977 ZETA |
0.7066 USD |
0.6476 USD |
0.8656 USD |
0.6476 USD |
| 2024-08-10 |
0.6432 USD |
146,894.6034 ZETA |
0.5156 USD |
0.5110 USD |
0.6992 USD |
0.6799 USD |
| 2024-08-09 |
0.5117 USD |
5,391.0516 ZETA |
0.4887 USD |
0.4861 USD |
0.5515 USD |
0.4968 USD |
| 2024-08-08 |
0.4693 USD |
22,255.7332 ZETA |
0.4194 USD |
0.4194 USD |
0.5148 USD |
0.5009 USD |
| 2024-08-07 |
0.4031 USD |
1,430.2417 ZETA |
0.4191 USD |
0.3964 USD |
0.4291 USD |
0.3968 USD |
| 2024-08-06 |
0.4243 USD |
2,644.3074 ZETA |
0.4156 USD |
0.4089 USD |
0.4490 USD |
0.4166 USD |
| 2024-08-05 |
0.3858 USD |
5,219.9771 ZETA |
0.4355 USD |
0.3495 USD |
0.4355 USD |
0.3858 USD |
| 2024-08-04 |
0.4383 USD |
4,137.3262 ZETA |
0.4432 USD |
0.4273 USD |
0.4691 USD |
0.4503 USD |
| 2024-08-03 |
0.4645 USD |
3,907.8393 ZETA |
0.4512 USD |
0.4431 USD |
0.4830 USD |
0.4431 USD |
| 2024-08-02 |
0.4844 USD |
1,700.9891 ZETA |
0.5056 USD |
0.4699 USD |
0.5110 USD |
0.4699 USD |
| 2024-08-01 |
0.5152 USD |
1,523.5527 ZETA |
0.5330 USD |
0.4861 USD |
0.5340 USD |
0.4934 USD |
| 2024-07-31 |
0.5589 USD |
5,222.7180 ZETA |
0.5636 USD |
0.5399 USD |
0.5691 USD |
0.5456 USD |
| 2024-07-30 |
0.5827 USD |
5,635.0525 ZETA |
0.5850 USD |
0.5545 USD |
0.5975 USD |
0.5648 USD |
| 2024-07-29 |
0.6147 USD |
2,812.3830 ZETA |
0.6087 USD |
0.5928 USD |
0.6230 USD |
0.5928 USD |
| 2024-07-28 |
0.6094 USD |
2,819.8029 ZETA |
0.6390 USD |
0.6000 USD |
0.6414 USD |
0.6000 USD |
| 2024-07-27 |
0.6482 USD |
1,950.3725 ZETA |
0.6431 USD |
0.6377 USD |
0.6563 USD |
0.6405 USD |
| 2024-07-26 |
0.6308 USD |
1,527.0820 ZETA |
0.6226 USD |
0.6226 USD |
0.6384 USD |
0.6382 USD |