Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2500 USD |
35,576.7963 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-05-19 |
0.2500 USD |
41,955.8986 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-05-18 |
0.2600 USD |
56,380.7367 ZETA |
0.2500 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-05-17 |
0.2500 USD |
109,355.3187 ZETA |
0.2500 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-05-16 |
0.2700 USD |
30,085.5534 ZETA |
0.2700 USD |
0.2600 USD |
0.2800 USD |
0.2600 USD |
| 2025-05-15 |
0.2700 USD |
23,232.4071 ZETA |
0.2800 USD |
0.2600 USD |
0.2800 USD |
0.2600 USD |
| 2025-05-14 |
0.3000 USD |
11,558.3896 ZETA |
0.3000 USD |
0.2800 USD |
0.3000 USD |
0.2800 USD |
| 2025-05-13 |
0.2900 USD |
101,094.0005 ZETA |
0.2900 USD |
0.2800 USD |
0.3000 USD |
0.3000 USD |
| 2025-05-12 |
0.3000 USD |
88,870.1475 ZETA |
0.3000 USD |
0.2800 USD |
0.3100 USD |
0.2900 USD |
| 2025-05-11 |
0.3000 USD |
77,577.0603 ZETA |
0.3100 USD |
0.3000 USD |
0.3100 USD |
0.3000 USD |
| 2025-05-10 |
0.3000 USD |
59,460.3416 ZETA |
0.3000 USD |
0.2900 USD |
0.3100 USD |
0.3100 USD |
| 2025-05-09 |
0.2800 USD |
95,310.2377 ZETA |
0.2800 USD |
0.2700 USD |
0.2900 USD |
0.2900 USD |
| 2025-05-08 |
0.2600 USD |
91,576.5038 ZETA |
0.2500 USD |
0.2500 USD |
0.2700 USD |
0.2700 USD |
| 2025-05-07 |
0.2400 USD |
30,350.0844 ZETA |
0.2400 USD |
0.2400 USD |
0.2400 USD |
0.2400 USD |
| 2025-05-06 |
0.2400 USD |
88,504.0782 ZETA |
0.2500 USD |
0.2300 USD |
0.2500 USD |
0.2300 USD |
| 2025-05-05 |
0.2500 USD |
47,753.7956 ZETA |
0.2500 USD |
0.2400 USD |
0.2500 USD |
0.2400 USD |
| 2025-05-04 |
0.2500 USD |
20,119.8219 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-05-03 |
0.2700 USD |
62,668.9226 ZETA |
0.2800 USD |
0.2600 USD |
0.2800 USD |
0.2600 USD |
| 2025-05-02 |
0.2800 USD |
59,033.7874 ZETA |
0.2800 USD |
0.2700 USD |
0.2800 USD |
0.2800 USD |
| 2025-05-01 |
0.2700 USD |
34,003.9000 ZETA |
0.2700 USD |
0.2700 USD |
0.2700 USD |
0.2700 USD |
| 2025-04-30 |
0.2700 USD |
143,534.9075 ZETA |
0.2600 USD |
0.2600 USD |
0.2800 USD |
0.2700 USD |
| 2025-04-29 |
0.2700 USD |
127,032.8890 ZETA |
0.2700 USD |
0.2600 USD |
0.2800 USD |
0.2600 USD |
| 2025-04-28 |
0.2600 USD |
49,780.0708 ZETA |
0.2500 USD |
0.2500 USD |
0.2700 USD |
0.2600 USD |
| 2025-04-27 |
0.2600 USD |
4,482.9726 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-04-26 |
0.2600 USD |
2,515.8711 ZETA |
0.2700 USD |
0.2600 USD |
0.2700 USD |
0.2600 USD |
| 2025-04-25 |
0.2800 USD |
1,971.6839 ZETA |
0.2800 USD |
0.2700 USD |
0.2800 USD |
0.2700 USD |
| 2025-04-24 |
0.2600 USD |
10,245.4189 ZETA |
0.2600 USD |
0.2600 USD |
0.2700 USD |
0.2600 USD |
| 2025-04-23 |
0.2600 USD |
133,891.9906 ZETA |
0.2600 USD |
0.2500 USD |
0.2700 USD |
0.2700 USD |
| 2025-04-22 |
0.2400 USD |
159,118.3411 ZETA |
0.2400 USD |
0.2300 USD |
0.2500 USD |
0.2500 USD |
| 2025-04-21 |
0.2400 USD |
66,060.3050 ZETA |
0.2400 USD |
0.2300 USD |
0.2400 USD |
0.2400 USD |
| 2025-04-20 |
0.2300 USD |
43,437.3969 ZETA |
0.2400 USD |
0.2300 USD |
0.2400 USD |
0.2300 USD |
| 2025-04-19 |
0.2300 USD |
35,638.0948 ZETA |
0.2300 USD |
0.2300 USD |
0.2300 USD |
0.2300 USD |
| 2025-04-18 |
0.2300 USD |
94,805.0496 ZETA |
0.2300 USD |
0.2300 USD |
0.2300 USD |
0.2300 USD |
| 2025-04-17 |
0.2200 USD |
121,171.7703 ZETA |
0.2200 USD |
0.2200 USD |
0.2300 USD |
0.2300 USD |
| 2025-04-16 |
0.2200 USD |
71,663.5083 ZETA |
0.2400 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |
| 2025-04-15 |
0.2400 USD |
191,789.5878 ZETA |
0.2300 USD |
0.2300 USD |
0.2400 USD |
0.2300 USD |
| 2025-04-14 |
0.2300 USD |
321,432.6261 ZETA |
0.2200 USD |
0.2200 USD |
0.2500 USD |
0.2300 USD |
| 2025-04-13 |
0.2300 USD |
149,091.9786 ZETA |
0.2400 USD |
0.2200 USD |
0.2400 USD |
0.2200 USD |
| 2025-04-12 |
0.2400 USD |
105,659.6101 ZETA |
0.2400 USD |
0.2400 USD |
0.2500 USD |
0.2400 USD |
| 2025-04-11 |
0.2300 USD |
196,420.3714 ZETA |
0.2300 USD |
0.2300 USD |
0.2400 USD |
0.2400 USD |
| 2025-04-10 |
0.2200 USD |
167,040.1163 ZETA |
0.2300 USD |
0.2200 USD |
0.2300 USD |
0.2200 USD |
| 2025-04-09 |
0.2000 USD |
237,736.2120 ZETA |
0.2000 USD |
0.2000 USD |
0.2200 USD |
0.2200 USD |
| 2025-04-08 |
0.2100 USD |
84,050.3810 ZETA |
0.2200 USD |
0.2000 USD |
0.2200 USD |
0.2000 USD |
| 2025-04-07 |
0.2100 USD |
87,184.0394 ZETA |
0.2100 USD |
0.1900 USD |
0.2200 USD |
0.2200 USD |
| 2025-04-06 |
0.2200 USD |
193,226.7061 ZETA |
0.2400 USD |
0.2100 USD |
0.2400 USD |
0.2100 USD |
| 2025-04-05 |
0.2500 USD |
51,036.9402 ZETA |
0.2500 USD |
0.2500 USD |
0.2500 USD |
0.2500 USD |
| 2025-04-04 |
0.2500 USD |
62,820.0984 ZETA |
0.2500 USD |
0.2400 USD |
0.2500 USD |
0.2500 USD |
| 2025-04-03 |
0.2600 USD |
35,261.8128 ZETA |
0.2600 USD |
0.2500 USD |
0.2800 USD |
0.2600 USD |
| 2025-04-02 |
0.2600 USD |
41,000.4262 ZETA |
0.2700 USD |
0.2500 USD |
0.2700 USD |
0.2600 USD |
| 2025-04-01 |
0.2900 USD |
93,647.6578 ZETA |
0.2900 USD |
0.2700 USD |
0.2900 USD |
0.2700 USD |