Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.1900 USD |
139,330.4131 ZETA |
0.1900 USD |
0.1900 USD |
0.1900 USD |
0.1900 USD |
| 2025-08-26 |
0.1900 USD |
120,494.8436 ZETA |
0.1800 USD |
0.1800 USD |
0.1900 USD |
0.1900 USD |
| 2025-08-25 |
0.1800 USD |
42,447.0268 ZETA |
0.2000 USD |
0.1800 USD |
0.2000 USD |
0.1800 USD |
| 2025-08-24 |
0.2000 USD |
14,119.9236 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-23 |
0.2000 USD |
61,096.3806 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-22 |
0.1900 USD |
78,154.6022 ZETA |
0.1800 USD |
0.1800 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-21 |
0.1900 USD |
26,838.3689 ZETA |
0.1900 USD |
0.1800 USD |
0.1900 USD |
0.1800 USD |
| 2025-08-20 |
0.1900 USD |
69,352.1601 ZETA |
0.1900 USD |
0.1900 USD |
0.1900 USD |
0.1900 USD |
| 2025-08-19 |
0.1900 USD |
98,122.5157 ZETA |
0.1900 USD |
0.1900 USD |
0.1900 USD |
0.1900 USD |
| 2025-08-18 |
0.1900 USD |
184,988.7785 ZETA |
0.1900 USD |
0.1900 USD |
0.2000 USD |
0.1900 USD |
| 2025-08-17 |
0.2000 USD |
52,432.0084 ZETA |
0.2000 USD |
0.2000 USD |
0.2100 USD |
0.2000 USD |
| 2025-08-16 |
0.2000 USD |
10,852.5568 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-15 |
0.1900 USD |
91,025.4984 ZETA |
0.2000 USD |
0.1900 USD |
0.2000 USD |
0.1900 USD |
| 2025-08-14 |
0.2000 USD |
11,820.4446 ZETA |
0.2100 USD |
0.1900 USD |
0.2200 USD |
0.1900 USD |
| 2025-08-13 |
0.2100 USD |
20,477.2911 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-08-12 |
0.2000 USD |
60,318.3227 ZETA |
0.2000 USD |
0.2000 USD |
0.2100 USD |
0.2000 USD |
| 2025-08-11 |
0.2000 USD |
91,239.7912 ZETA |
0.2100 USD |
0.2000 USD |
0.2100 USD |
0.2000 USD |
| 2025-08-10 |
0.2000 USD |
54,550.8389 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-09 |
0.2000 USD |
13,900.7416 ZETA |
0.2000 USD |
0.2000 USD |
0.2100 USD |
0.2100 USD |
| 2025-08-08 |
0.2000 USD |
12,307.2054 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-08-07 |
0.1900 USD |
12,987.7762 ZETA |
0.1900 USD |
0.1900 USD |
0.2000 USD |
0.1900 USD |
| 2025-08-06 |
0.1800 USD |
8,668.2515 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-08-05 |
0.1800 USD |
8,601.5055 ZETA |
0.1900 USD |
0.1800 USD |
0.1900 USD |
0.1800 USD |
| 2025-08-04 |
0.1900 USD |
71,671.0856 ZETA |
0.1900 USD |
0.1800 USD |
0.1900 USD |
0.1900 USD |
| 2025-08-03 |
0.1800 USD |
32,941.0720 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-08-02 |
0.1800 USD |
258,008.3352 ZETA |
0.1800 USD |
0.1700 USD |
0.1900 USD |
0.1800 USD |
| 2025-08-01 |
0.1800 USD |
73,358.5252 ZETA |
0.1800 USD |
0.1800 USD |
0.1900 USD |
0.1800 USD |
| 2025-07-31 |
0.2000 USD |
27,313.5694 ZETA |
0.2000 USD |
0.1900 USD |
0.2000 USD |
0.1900 USD |
| 2025-07-30 |
0.2000 USD |
148,469.6873 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-07-29 |
0.2100 USD |
33,414.3331 ZETA |
0.2100 USD |
0.2000 USD |
0.2200 USD |
0.2200 USD |
| 2025-07-28 |
0.2100 USD |
71,114.3507 ZETA |
0.2300 USD |
0.2100 USD |
0.2300 USD |
0.2100 USD |
| 2025-07-27 |
0.2300 USD |
36,518.8901 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2300 USD |
| 2025-07-26 |
0.2200 USD |
19,591.3186 ZETA |
0.2200 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-07-25 |
0.2100 USD |
59,437.2395 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2100 USD |
| 2025-07-24 |
0.2100 USD |
30,584.0057 ZETA |
0.2200 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-07-23 |
0.2300 USD |
67,026.0521 ZETA |
0.2400 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |
| 2025-07-22 |
0.2400 USD |
40,887.7491 ZETA |
0.2400 USD |
0.2400 USD |
0.2400 USD |
0.2400 USD |
| 2025-07-21 |
0.2500 USD |
40,220.4347 ZETA |
0.2400 USD |
0.2400 USD |
0.2500 USD |
0.2500 USD |
| 2025-07-20 |
0.2300 USD |
26,701.2979 ZETA |
0.2300 USD |
0.2300 USD |
0.2300 USD |
0.2300 USD |
| 2025-07-19 |
0.2200 USD |
14,136.8013 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2300 USD |
| 2025-07-18 |
0.2300 USD |
16,832.5718 ZETA |
0.2300 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |
| 2025-07-17 |
0.2200 USD |
33,266.2220 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2200 USD |
| 2025-07-16 |
0.2200 USD |
25,230.6763 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2300 USD |
| 2025-07-15 |
0.2100 USD |
74,951.5817 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-07-14 |
0.2200 USD |
15,102.0888 ZETA |
0.2300 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |
| 2025-07-13 |
0.2200 USD |
1,062.3588 ZETA |
0.2200 USD |
0.2200 USD |
0.2200 USD |
0.2200 USD |
| 2025-07-12 |
0.2000 USD |
43,070.0652 ZETA |
0.2000 USD |
0.2000 USD |
0.2200 USD |
0.2000 USD |
| 2025-07-11 |
0.2100 USD |
56,657.3878 ZETA |
0.2000 USD |
0.2000 USD |
0.2200 USD |
0.2100 USD |
| 2025-07-10 |
0.1900 USD |
32,479.3907 ZETA |
0.1900 USD |
0.1900 USD |
0.2100 USD |
0.2100 USD |
| 2025-07-09 |
0.1800 USD |
8,730.5616 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |