Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.3100 USD |
10,706.8314 ZETA |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3000 USD |
| 2025-02-08 |
0.2900 USD |
57,774.1092 ZETA |
0.2900 USD |
0.2900 USD |
0.3000 USD |
0.3000 USD |
| 2025-02-07 |
0.3000 USD |
162,451.2753 ZETA |
0.2900 USD |
0.2900 USD |
0.3100 USD |
0.2900 USD |
| 2025-02-06 |
0.3000 USD |
74,320.5076 ZETA |
0.3000 USD |
0.2800 USD |
0.3100 USD |
0.2800 USD |
| 2025-02-05 |
0.3100 USD |
22,482.1259 ZETA |
0.3100 USD |
0.3000 USD |
0.3200 USD |
0.3000 USD |
| 2025-02-04 |
0.3200 USD |
36,051.8673 ZETA |
0.3400 USD |
0.3100 USD |
0.3400 USD |
0.3100 USD |
| 2025-02-03 |
0.3000 USD |
49,758.1297 ZETA |
0.3300 USD |
0.2500 USD |
0.3400 USD |
0.3300 USD |
| 2025-02-02 |
0.3800 USD |
21,207.8928 ZETA |
0.4000 USD |
0.3300 USD |
0.4100 USD |
0.3400 USD |
| 2025-02-01 |
0.4200 USD |
11,192.8501 ZETA |
0.4400 USD |
0.4000 USD |
0.4400 USD |
0.4000 USD |
| 2025-01-31 |
0.4500 USD |
37,027.7695 ZETA |
0.4400 USD |
0.4400 USD |
0.4600 USD |
0.4500 USD |
| 2025-01-30 |
0.4400 USD |
3,432.0661 ZETA |
0.4200 USD |
0.4200 USD |
0.4400 USD |
0.4400 USD |
| 2025-01-29 |
0.4200 USD |
4,616.4242 ZETA |
0.4100 USD |
0.4100 USD |
0.4400 USD |
0.4300 USD |
| 2025-01-28 |
0.4300 USD |
1,168.1917 ZETA |
0.4300 USD |
0.4100 USD |
0.4300 USD |
0.4100 USD |
| 2025-01-27 |
0.4300 USD |
8,972.4189 ZETA |
0.4500 USD |
0.4100 USD |
0.4500 USD |
0.4200 USD |
| 2025-01-26 |
0.4700 USD |
2,474.6022 ZETA |
0.4700 USD |
0.4600 USD |
0.4800 USD |
0.4600 USD |
| 2025-01-25 |
0.4600 USD |
3,453.4696 ZETA |
0.4500 USD |
0.4500 USD |
0.4800 USD |
0.4800 USD |
| 2025-01-24 |
0.4600 USD |
599.3859 ZETA |
0.4500 USD |
0.4500 USD |
0.4700 USD |
0.4700 USD |
| 2025-01-23 |
0.4700 USD |
4,133.2128 ZETA |
0.4700 USD |
0.4600 USD |
0.4800 USD |
0.4700 USD |
| 2025-01-22 |
0.4800 USD |
6,515.1706 ZETA |
0.4800 USD |
0.4800 USD |
0.4900 USD |
0.4800 USD |
| 2025-01-21 |
0.4700 USD |
2,095.6691 ZETA |
0.4700 USD |
0.4600 USD |
0.4900 USD |
0.4900 USD |
| 2025-01-20 |
0.5200 USD |
26,035.6859 ZETA |
0.4900 USD |
0.4900 USD |
0.5300 USD |
0.4900 USD |
| 2025-01-19 |
0.5300 USD |
6,629.7152 ZETA |
0.5400 USD |
0.5100 USD |
0.5600 USD |
0.5500 USD |
| 2025-01-18 |
0.5200 USD |
5,215.0172 ZETA |
0.5600 USD |
0.5100 USD |
0.5600 USD |
0.5100 USD |
| 2025-01-17 |
0.5600 USD |
2,520.9064 ZETA |
0.5500 USD |
0.5500 USD |
0.5600 USD |
0.5500 USD |
| 2025-01-16 |
0.5300 USD |
3,021.8230 ZETA |
0.5400 USD |
0.5300 USD |
0.5400 USD |
0.5400 USD |
| 2025-01-15 |
0.5200 USD |
3,051.8993 ZETA |
0.5200 USD |
0.5100 USD |
0.5400 USD |
0.5400 USD |
| 2025-01-14 |
0.5100 USD |
1,944.2117 ZETA |
0.5100 USD |
0.5100 USD |
0.5100 USD |
0.5100 USD |
| 2025-01-13 |
0.4900 USD |
17,943.6324 ZETA |
0.5400 USD |
0.4700 USD |
0.5400 USD |
0.5000 USD |
| 2025-01-12 |
0.5300 USD |
1,674.0425 ZETA |
0.5300 USD |
0.5300 USD |
0.5300 USD |
0.5300 USD |
| 2025-01-11 |
0.5400 USD |
954.5725 ZETA |
0.5400 USD |
0.5300 USD |
0.5400 USD |
0.5400 USD |
| 2025-01-10 |
0.5400 USD |
4,129.0407 ZETA |
0.5300 USD |
0.5300 USD |
0.5500 USD |
0.5400 USD |
| 2025-01-09 |
0.5200 USD |
1,235.4478 ZETA |
0.5400 USD |
0.5200 USD |
0.5400 USD |
0.5300 USD |
| 2025-01-08 |
0.5300 USD |
7,677.2296 ZETA |
0.5500 USD |
0.5200 USD |
0.5500 USD |
0.5300 USD |
| 2025-01-07 |
0.6000 USD |
2,708.1296 ZETA |
0.6300 USD |
0.5700 USD |
0.6300 USD |
0.5700 USD |
| 2025-01-06 |
0.6100 USD |
5,611.4417 ZETA |
0.6200 USD |
0.6100 USD |
0.6200 USD |
0.6100 USD |
| 2025-01-05 |
0.6000 USD |
1,047.1935 ZETA |
0.6000 USD |
0.5900 USD |
0.6000 USD |
0.5900 USD |
| 2025-01-04 |
0.6000 USD |
4,978.4063 ZETA |
0.6000 USD |
0.6000 USD |
0.6100 USD |
0.6000 USD |
| 2025-01-03 |
0.5900 USD |
2,646.4769 ZETA |
0.5700 USD |
0.5700 USD |
0.6100 USD |
0.6000 USD |
| 2025-01-02 |
0.5800 USD |
1,739.6373 ZETA |
0.5800 USD |
0.5700 USD |
0.5800 USD |
0.5700 USD |
| 2025-01-01 |
0.5400 USD |
865.1745 ZETA |
0.5400 USD |
0.5400 USD |
0.5400 USD |
0.5400 USD |
| 2024-12-31 |
0.5500 USD |
2,200.0727 ZETA |
0.5600 USD |
0.5500 USD |
0.5600 USD |
0.5500 USD |
| 2024-12-30 |
0.5700 USD |
8,914.2259 ZETA |
0.5800 USD |
0.5600 USD |
0.5900 USD |
0.5600 USD |
| 2024-12-29 |
0.6000 USD |
19,825.7149 ZETA |
0.6000 USD |
0.5800 USD |
0.6000 USD |
0.5800 USD |
| 2024-12-28 |
0.5800 USD |
6,542.9164 ZETA |
0.5700 USD |
0.5700 USD |
0.6000 USD |
0.6000 USD |
| 2024-12-27 |
0.5800 USD |
6,707.8785 ZETA |
0.5700 USD |
0.5700 USD |
0.5900 USD |
0.5700 USD |
| 2024-12-26 |
0.5800 USD |
6,906.0314 ZETA |
0.6100 USD |
0.5700 USD |
0.6100 USD |
0.5700 USD |
| 2024-12-25 |
0.6300 USD |
12,072.0383 ZETA |
0.6300 USD |
0.6100 USD |
0.6500 USD |
0.6100 USD |
| 2024-12-24 |
0.6000 USD |
10,273.2340 ZETA |
0.6000 USD |
0.5900 USD |
0.6100 USD |
0.6100 USD |
| 2024-12-23 |
0.5700 USD |
20,065.7724 ZETA |
0.5700 USD |
0.5600 USD |
0.5900 USD |
0.5800 USD |
| 2024-12-22 |
0.5800 USD |
21,508.2521 ZETA |
0.5900 USD |
0.5600 USD |
0.5900 USD |
0.5700 USD |