Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.3000 USD |
87,015.6448 ZETA |
0.2800 USD |
0.2800 USD |
0.3000 USD |
0.2900 USD |
| 2025-03-30 |
0.3000 USD |
66,884.0196 ZETA |
0.3000 USD |
0.2900 USD |
0.3000 USD |
0.2900 USD |
| 2025-03-29 |
0.3100 USD |
47,105.0403 ZETA |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3100 USD |
| 2025-03-28 |
0.3400 USD |
167,595.8689 ZETA |
0.3700 USD |
0.3200 USD |
0.3800 USD |
0.3200 USD |
| 2025-03-27 |
0.4000 USD |
342,100.6670 ZETA |
0.3500 USD |
0.3500 USD |
0.4300 USD |
0.3700 USD |
| 2025-03-26 |
0.3400 USD |
101,217.9764 ZETA |
0.3200 USD |
0.3200 USD |
0.3700 USD |
0.3700 USD |
| 2025-03-25 |
0.3000 USD |
55,046.7370 ZETA |
0.3100 USD |
0.3000 USD |
0.3100 USD |
0.3100 USD |
| 2025-03-24 |
0.3200 USD |
95,277.3000 ZETA |
0.2900 USD |
0.2900 USD |
0.3500 USD |
0.3100 USD |
| 2025-03-23 |
0.3400 USD |
118,718.1445 ZETA |
0.3800 USD |
0.2900 USD |
0.4200 USD |
0.2900 USD |
| 2025-03-22 |
0.2700 USD |
622,276.6498 ZETA |
0.2200 USD |
0.2200 USD |
0.3400 USD |
0.3400 USD |
| 2025-03-21 |
0.2100 USD |
31,413.2433 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2100 USD |
| 2025-03-20 |
0.2200 USD |
53,899.4306 ZETA |
0.2200 USD |
0.2200 USD |
0.2200 USD |
0.2200 USD |
| 2025-03-19 |
0.2200 USD |
172,347.5923 ZETA |
0.2200 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-03-18 |
0.2100 USD |
32,783.1672 ZETA |
0.2200 USD |
0.2000 USD |
0.2200 USD |
0.2100 USD |
| 2025-03-17 |
0.2200 USD |
76,251.7274 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-03-16 |
0.2100 USD |
76,132.5281 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-03-15 |
0.2200 USD |
161,389.6834 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2200 USD |
| 2025-03-14 |
0.2100 USD |
163,390.4148 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-03-13 |
0.2100 USD |
127,288.4444 ZETA |
0.2100 USD |
0.2100 USD |
0.2100 USD |
0.2100 USD |
| 2025-03-12 |
0.2100 USD |
231,143.1975 ZETA |
0.2100 USD |
0.2100 USD |
0.2200 USD |
0.2100 USD |
| 2025-03-11 |
0.2000 USD |
283,943.8828 ZETA |
0.2000 USD |
0.1900 USD |
0.2100 USD |
0.2100 USD |
| 2025-03-10 |
0.2100 USD |
19,648.3207 ZETA |
0.2100 USD |
0.2000 USD |
0.2200 USD |
0.2000 USD |
| 2025-03-09 |
0.2200 USD |
26,502.3604 ZETA |
0.2300 USD |
0.2100 USD |
0.2300 USD |
0.2100 USD |
| 2025-03-08 |
0.2400 USD |
3,848.6806 ZETA |
0.2400 USD |
0.2400 USD |
0.2400 USD |
0.2400 USD |
| 2025-03-07 |
0.2500 USD |
9,976.2651 ZETA |
0.2500 USD |
0.2400 USD |
0.2500 USD |
0.2500 USD |
| 2025-03-06 |
0.2600 USD |
5,638.3818 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2025-03-05 |
0.2600 USD |
53,314.9268 ZETA |
0.2600 USD |
0.2500 USD |
0.2600 USD |
0.2600 USD |
| 2025-03-04 |
0.2400 USD |
86,756.3772 ZETA |
0.2500 USD |
0.2300 USD |
0.2600 USD |
0.2400 USD |
| 2025-03-03 |
0.2800 USD |
86,045.1381 ZETA |
0.3100 USD |
0.2600 USD |
0.3100 USD |
0.2600 USD |
| 2025-03-02 |
0.2900 USD |
48,144.5820 ZETA |
0.2900 USD |
0.2900 USD |
0.3100 USD |
0.3100 USD |
| 2025-03-01 |
0.3000 USD |
47,277.4497 ZETA |
0.3000 USD |
0.2900 USD |
0.3000 USD |
0.2900 USD |
| 2025-02-28 |
0.2800 USD |
63,811.8786 ZETA |
0.3000 USD |
0.2800 USD |
0.3100 USD |
0.2900 USD |
| 2025-02-27 |
0.2900 USD |
30,050.4110 ZETA |
0.2900 USD |
0.2800 USD |
0.3100 USD |
0.3000 USD |
| 2025-02-26 |
0.2800 USD |
26,859.0319 ZETA |
0.2900 USD |
0.2800 USD |
0.2900 USD |
0.2900 USD |
| 2025-02-25 |
0.2800 USD |
17,729.6829 ZETA |
0.2800 USD |
0.2600 USD |
0.2900 USD |
0.2900 USD |
| 2025-02-24 |
0.3100 USD |
34,330.8971 ZETA |
0.3300 USD |
0.2800 USD |
0.3300 USD |
0.2800 USD |
| 2025-02-23 |
0.3300 USD |
25,345.0083 ZETA |
0.3200 USD |
0.3200 USD |
0.3500 USD |
0.3300 USD |
| 2025-02-22 |
0.3100 USD |
6,392.8264 ZETA |
0.3100 USD |
0.3100 USD |
0.3200 USD |
0.3200 USD |
| 2025-02-21 |
0.3200 USD |
6,018.6656 ZETA |
0.3400 USD |
0.3100 USD |
0.3400 USD |
0.3100 USD |
| 2025-02-20 |
0.3100 USD |
7,051.4058 ZETA |
0.3100 USD |
0.3100 USD |
0.3100 USD |
0.3100 USD |
| 2025-02-19 |
0.3000 USD |
1,863.6267 ZETA |
0.3000 USD |
0.3000 USD |
0.3000 USD |
0.3000 USD |
| 2025-02-18 |
0.3000 USD |
10,755.2497 ZETA |
0.3100 USD |
0.2900 USD |
0.3100 USD |
0.2900 USD |
| 2025-02-17 |
0.3200 USD |
8,123.5118 ZETA |
0.3200 USD |
0.3100 USD |
0.3300 USD |
0.3200 USD |
| 2025-02-16 |
0.3200 USD |
7,900.7303 ZETA |
0.3200 USD |
0.3100 USD |
0.3300 USD |
0.3200 USD |
| 2025-02-15 |
0.3200 USD |
12,116.2620 ZETA |
0.3200 USD |
0.3200 USD |
0.3200 USD |
0.3200 USD |
| 2025-02-14 |
0.3200 USD |
24,920.3055 ZETA |
0.3200 USD |
0.3200 USD |
0.3300 USD |
0.3300 USD |
| 2025-02-13 |
0.3200 USD |
17,817.6793 ZETA |
0.3200 USD |
0.3100 USD |
0.3200 USD |
0.3200 USD |
| 2025-02-12 |
0.3000 USD |
49,100.7994 ZETA |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3200 USD |
| 2025-02-11 |
0.3100 USD |
31,324.8844 ZETA |
0.3200 USD |
0.3000 USD |
0.3200 USD |
0.3000 USD |
| 2025-02-10 |
0.3100 USD |
59,174.7862 ZETA |
0.3100 USD |
0.3000 USD |
0.3100 USD |
0.3100 USD |