Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.6155 USD |
1,625.4383 ZETA |
0.6517 USD |
0.5905 USD |
0.6517 USD |
0.6102 USD |
| 2024-07-24 |
0.6778 USD |
825.3441 ZETA |
0.6719 USD |
0.6568 USD |
0.6860 USD |
0.6568 USD |
| 2024-07-23 |
0.7114 USD |
8,673.9699 ZETA |
0.7219 USD |
0.6694 USD |
0.7219 USD |
0.6694 USD |
| 2024-07-22 |
0.7568 USD |
41,752.0122 ZETA |
0.7740 USD |
0.7164 USD |
0.7740 USD |
0.7164 USD |
| 2024-07-21 |
0.7546 USD |
80,669.1161 ZETA |
0.7793 USD |
0.7213 USD |
0.7805 USD |
0.7767 USD |
| 2024-07-20 |
0.7817 USD |
29,160.4939 ZETA |
0.7468 USD |
0.7394 USD |
0.9707 USD |
0.7686 USD |
| 2024-07-19 |
0.7266 USD |
41,418.2088 ZETA |
0.7288 USD |
0.7081 USD |
0.7558 USD |
0.7558 USD |
| 2024-07-18 |
0.7284 USD |
77,010.2890 ZETA |
0.7223 USD |
0.7063 USD |
0.7628 USD |
0.7173 USD |
| 2024-07-17 |
0.7447 USD |
86,447.6988 ZETA |
0.7361 USD |
0.7165 USD |
0.7727 USD |
0.7415 USD |
| 2024-07-16 |
0.7092 USD |
4,226.8962 ZETA |
0.7068 USD |
0.6796 USD |
0.7435 USD |
0.7336 USD |
| 2024-07-15 |
0.6870 USD |
348.3438 ZETA |
0.6808 USD |
0.6754 USD |
0.7125 USD |
0.7125 USD |
| 2024-07-14 |
0.6461 USD |
4,277.1907 ZETA |
0.6481 USD |
0.6399 USD |
0.6542 USD |
0.6542 USD |
| 2024-07-13 |
0.6420 USD |
1,618.3819 ZETA |
0.6366 USD |
0.6329 USD |
0.6530 USD |
0.6333 USD |
| 2024-07-12 |
0.6377 USD |
8,162.1897 ZETA |
0.6394 USD |
0.6200 USD |
0.6452 USD |
0.6204 USD |
| 2024-07-11 |
0.6802 USD |
1,008.1420 ZETA |
0.6849 USD |
0.6493 USD |
0.6957 USD |
0.6493 USD |
| 2024-07-10 |
0.6934 USD |
4,704.4444 ZETA |
0.6766 USD |
0.6766 USD |
0.7048 USD |
0.6822 USD |
| 2024-07-09 |
0.6717 USD |
1,166.8850 ZETA |
0.6759 USD |
0.6516 USD |
0.6800 USD |
0.6577 USD |
| 2024-07-08 |
0.6697 USD |
1,723.3226 ZETA |
0.6336 USD |
0.6319 USD |
0.7037 USD |
0.6706 USD |
| 2024-07-07 |
0.6898 USD |
1,095.3180 ZETA |
0.7023 USD |
0.6790 USD |
0.7082 USD |
0.6905 USD |
| 2024-07-06 |
0.6746 USD |
681.4244 ZETA |
0.6391 USD |
0.6391 USD |
0.6919 USD |
0.6919 USD |
| 2024-07-05 |
0.6198 USD |
13,398.1126 ZETA |
0.6332 USD |
0.5783 USD |
0.6354 USD |
0.6330 USD |
| 2024-07-04 |
0.7472 USD |
5,925.8191 ZETA |
0.7475 USD |
0.7285 USD |
0.7565 USD |
0.7285 USD |
| 2024-07-03 |
0.8207 USD |
4,884.9701 ZETA |
0.8496 USD |
0.7880 USD |
0.8496 USD |
0.7893 USD |
| 2024-07-02 |
0.8454 USD |
320.1081 ZETA |
0.8386 USD |
0.8377 USD |
0.8639 USD |
0.8608 USD |
| 2024-07-01 |
0.8467 USD |
1,224.3132 ZETA |
0.8583 USD |
0.8348 USD |
0.8648 USD |
0.8449 USD |
| 2024-06-30 |
0.8038 USD |
507.2485 ZETA |
0.7979 USD |
0.7972 USD |
0.8107 USD |
0.8107 USD |
| 2024-06-29 |
0.8034 USD |
899.8285 ZETA |
0.8095 USD |
0.7904 USD |
0.8191 USD |
0.7918 USD |
| 2024-06-28 |
0.8269 USD |
3,377.5425 ZETA |
0.8380 USD |
0.8122 USD |
0.8436 USD |
0.8122 USD |
| 2024-06-27 |
0.8448 USD |
16,653.7156 ZETA |
0.8197 USD |
0.8149 USD |
0.8556 USD |
0.8375 USD |
| 2024-06-26 |
0.8430 USD |
2,089.0223 ZETA |
0.8506 USD |
0.8292 USD |
0.8613 USD |
0.8351 USD |
| 2024-06-25 |
0.8560 USD |
2,833.6282 ZETA |
0.8663 USD |
0.8489 USD |
0.8751 USD |
0.8610 USD |