Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.7957 USD |
7,479.9369 ZETA |
0.8157 USD |
0.7807 USD |
0.8479 USD |
0.8333 USD |
| 2024-06-23 |
0.8200 USD |
11,046.5513 ZETA |
0.8530 USD |
0.8170 USD |
0.8624 USD |
0.8285 USD |
| 2024-06-22 |
0.8518 USD |
1,059.8892 ZETA |
0.8445 USD |
0.8353 USD |
0.8548 USD |
0.8457 USD |
| 2024-06-21 |
0.8597 USD |
12,971.2972 ZETA |
0.8489 USD |
0.8431 USD |
0.8779 USD |
0.8627 USD |
| 2024-06-20 |
0.8898 USD |
779.0016 ZETA |
0.8635 USD |
0.8635 USD |
0.9048 USD |
0.8706 USD |
| 2024-06-19 |
0.8421 USD |
9,234.8962 ZETA |
0.8138 USD |
0.8138 USD |
0.8525 USD |
0.8472 USD |
| 2024-06-18 |
0.8812 USD |
29,619.3402 ZETA |
0.9100 USD |
0.7887 USD |
0.9109 USD |
0.8305 USD |
| 2024-06-17 |
0.9721 USD |
9,972.8222 ZETA |
1.0418 USD |
0.9538 USD |
1.0479 USD |
0.9643 USD |
| 2024-06-16 |
1.0331 USD |
476.2170 ZETA |
1.0137 USD |
1.0096 USD |
1.0400 USD |
1.0389 USD |
| 2024-06-15 |
1.0362 USD |
5,589.5156 ZETA |
1.0160 USD |
1.0131 USD |
1.0565 USD |
1.0246 USD |
| 2024-06-14 |
0.9968 USD |
45,896.6961 ZETA |
1.0403 USD |
0.9770 USD |
1.0660 USD |
1.0131 USD |
| 2024-06-13 |
1.0570 USD |
8,725.7428 ZETA |
1.0999 USD |
1.0415 USD |
1.0999 USD |
1.0446 USD |
| 2024-06-12 |
1.1081 USD |
18,487.5286 ZETA |
1.0760 USD |
1.0630 USD |
1.1400 USD |
1.1060 USD |
| 2024-06-11 |
1.1124 USD |
16,219.1423 ZETA |
1.0920 USD |
1.0650 USD |
1.1670 USD |
1.1100 USD |
| 2024-06-10 |
1.1215 USD |
3,917.2063 ZETA |
1.1330 USD |
1.1010 USD |
1.1370 USD |
1.1020 USD |
| 2024-06-09 |
1.1259 USD |
10,178.3513 ZETA |
1.1060 USD |
1.1000 USD |
1.1440 USD |
1.1350 USD |
| 2024-06-08 |
1.1381 USD |
8,017.6814 ZETA |
1.1313 USD |
1.1100 USD |
1.1720 USD |
1.1100 USD |
| 2024-06-07 |
1.1933 USD |
17,664.9417 ZETA |
1.2460 USD |
1.0549 USD |
1.2770 USD |
1.1370 USD |
| 2024-06-06 |
1.3193 USD |
7,296.4853 ZETA |
1.3480 USD |
1.2560 USD |
1.3600 USD |
1.2560 USD |