Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1.3477 USD |
4,729.3323 ZETA |
1.3410 USD |
1.3370 USD |
1.3690 USD |
1.3370 USD |
| 2024-06-04 |
1.3282 USD |
4,393.2440 ZETA |
1.3030 USD |
1.3000 USD |
1.3570 USD |
1.3280 USD |
| 2024-06-03 |
1.3346 USD |
16,084.1960 ZETA |
1.3280 USD |
1.3180 USD |
1.3762 USD |
1.3230 USD |
| 2024-06-02 |
1.3284 USD |
3,351.2251 ZETA |
1.3090 USD |
1.2990 USD |
1.3530 USD |
1.3430 USD |
| 2024-06-01 |
1.3214 USD |
2,787.7832 ZETA |
1.3320 USD |
1.3105 USD |
1.3340 USD |
1.3220 USD |
| 2024-05-31 |
1.3160 USD |
235.8617 ZETA |
1.3100 USD |
1.2761 USD |
1.3513 USD |
1.3330 USD |
| 2024-05-30 |
1.3254 USD |
243.4165 ZETA |
1.3400 USD |
1.3110 USD |
1.3410 USD |
1.3110 USD |