Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.1800 USD |
88.5790 ZETA |
0.0000 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-07 |
0.1800 USD |
294.1323 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-06 |
0.0000 USD |
0.0000 ZETA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1800 USD |
| 2025-07-05 |
0.1800 USD |
3,172.0530 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-04 |
0.1800 USD |
73,529.7762 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-03 |
0.1800 USD |
18,447.9705 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-02 |
0.1800 USD |
57,696.2830 ZETA |
0.1700 USD |
0.1700 USD |
0.1800 USD |
0.1800 USD |
| 2025-07-01 |
0.1700 USD |
147,185.1913 ZETA |
0.1700 USD |
0.1700 USD |
0.1700 USD |
0.1700 USD |
| 2025-06-30 |
0.1800 USD |
35,948.8164 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-29 |
0.1800 USD |
11,008.5724 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-28 |
0.0000 USD |
0.0000 ZETA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1700 USD |
| 2025-06-27 |
0.1700 USD |
399,214.7552 ZETA |
0.1700 USD |
0.1700 USD |
0.1800 USD |
0.1700 USD |
| 2025-06-26 |
0.1700 USD |
232,472.3397 ZETA |
0.1800 USD |
0.1700 USD |
0.1800 USD |
0.1700 USD |
| 2025-06-25 |
0.1800 USD |
44,281.6164 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-24 |
0.1800 USD |
135,157.2864 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-23 |
0.1600 USD |
73,594.1707 ZETA |
0.1600 USD |
0.1600 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-22 |
0.1600 USD |
87,917.5935 ZETA |
0.1600 USD |
0.1600 USD |
0.1600 USD |
0.1600 USD |
| 2025-06-21 |
0.1700 USD |
46,843.1497 ZETA |
0.1700 USD |
0.1700 USD |
0.1700 USD |
0.1700 USD |
| 2025-06-20 |
0.1800 USD |
62,682.9988 ZETA |
0.1800 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-19 |
0.1800 USD |
40,962.9714 ZETA |
0.1800 USD |
0.1700 USD |
0.1800 USD |
0.1800 USD |
| 2025-06-18 |
0.1800 USD |
36,244.8281 ZETA |
0.1900 USD |
0.1800 USD |
0.1900 USD |
0.1800 USD |
| 2025-06-17 |
0.1900 USD |
171,454.0984 ZETA |
0.1900 USD |
0.1900 USD |
0.2000 USD |
0.1900 USD |
| 2025-06-16 |
0.2000 USD |
40,381.7722 ZETA |
0.2000 USD |
0.2000 USD |
0.2000 USD |
0.2000 USD |
| 2025-06-15 |
0.0000 USD |
0.0000 ZETA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1900 USD |
| 2025-06-14 |
0.0000 USD |
0.0000 ZETA |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1900 USD |
| 2025-06-13 |
0.1900 USD |
344,427.5374 ZETA |
0.1900 USD |
0.1900 USD |
0.1900 USD |
0.1900 USD |
| 2025-06-12 |
0.2100 USD |
78,737.9729 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-06-11 |
0.2300 USD |
6,609.6408 ZETA |
0.2300 USD |
0.2200 USD |
0.2300 USD |
0.2200 USD |
| 2025-06-10 |
0.2200 USD |
6,193.4650 ZETA |
0.2200 USD |
0.2200 USD |
0.2200 USD |
0.2200 USD |
| 2025-06-09 |
0.2100 USD |
132,269.8728 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-06-08 |
0.2100 USD |
54,535.9347 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-06-07 |
0.2100 USD |
138,612.8856 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-06-06 |
0.2100 USD |
82,997.4665 ZETA |
0.2000 USD |
0.2000 USD |
0.2100 USD |
0.2000 USD |
| 2025-06-05 |
0.2200 USD |
171,612.9299 ZETA |
0.2200 USD |
0.2000 USD |
0.2300 USD |
0.2000 USD |
| 2025-06-04 |
0.2200 USD |
16,045.6040 ZETA |
0.2300 USD |
0.2200 USD |
0.2300 USD |
0.2200 USD |
| 2025-06-03 |
0.2200 USD |
2,918.0540 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2200 USD |
| 2025-06-02 |
0.2100 USD |
47,145.8127 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-06-01 |
0.2100 USD |
67,244.0070 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-05-31 |
0.2100 USD |
128,647.7403 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2100 USD |
| 2025-05-30 |
0.2200 USD |
160,759.5200 ZETA |
0.2400 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |