Identifier on Bitstamp: zetausd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
0.6000 USD |
29,973.5175 ZETA |
0.6000 USD |
0.5700 USD |
0.6300 USD |
0.5700 USD |
| 2024-12-20 |
0.5600 USD |
25,608.6920 ZETA |
0.5700 USD |
0.5200 USD |
0.6100 USD |
0.6000 USD |
| 2024-12-19 |
0.6000 USD |
65,395.6314 ZETA |
0.6100 USD |
0.5500 USD |
0.6400 USD |
0.5800 USD |
| 2024-12-18 |
0.6500 USD |
48,201.6884 ZETA |
0.6800 USD |
0.6000 USD |
0.6800 USD |
0.6100 USD |
| 2024-12-17 |
0.7200 USD |
5,943.6516 ZETA |
0.7000 USD |
0.7000 USD |
0.7300 USD |
0.7100 USD |
| 2024-12-16 |
0.7200 USD |
5,665.0112 ZETA |
0.7400 USD |
0.7000 USD |
0.7400 USD |
0.7300 USD |
| 2024-12-15 |
0.7100 USD |
4,390.1321 ZETA |
0.7000 USD |
0.6900 USD |
0.7300 USD |
0.7100 USD |
| 2024-12-14 |
0.7300 USD |
5,367.6298 ZETA |
0.7600 USD |
0.7000 USD |
0.7600 USD |
0.7000 USD |
| 2024-12-13 |
0.7500 USD |
12,737.6841 ZETA |
0.7500 USD |
0.7400 USD |
0.7500 USD |
0.7400 USD |
| 2024-12-12 |
0.7500 USD |
5,987.6506 ZETA |
0.7800 USD |
0.7300 USD |
0.7800 USD |
0.7400 USD |
| 2024-12-11 |
0.7100 USD |
55,457.4295 ZETA |
0.6700 USD |
0.6500 USD |
0.7400 USD |
0.7400 USD |
| 2024-12-10 |
0.6800 USD |
45,905.1430 ZETA |
0.6900 USD |
0.6300 USD |
0.7100 USD |
0.6800 USD |
| 2024-12-09 |
0.8000 USD |
17,657.3417 ZETA |
0.9100 USD |
0.6100 USD |
0.9100 USD |
0.6700 USD |
| 2024-12-08 |
0.9100 USD |
3,094.3036 ZETA |
0.9200 USD |
0.8900 USD |
0.9300 USD |
0.9100 USD |
| 2024-12-07 |
0.9100 USD |
16,862.1796 ZETA |
0.9200 USD |
0.9100 USD |
0.9300 USD |
0.9300 USD |
| 2024-12-06 |
0.9100 USD |
17,058.4080 ZETA |
0.8600 USD |
0.8600 USD |
0.9200 USD |
0.9200 USD |
| 2024-12-05 |
0.8700 USD |
73,190.5919 ZETA |
0.8900 USD |
0.8400 USD |
0.9100 USD |
0.8800 USD |
| 2024-12-04 |
0.9200 USD |
39,533.3159 ZETA |
0.9400 USD |
0.8800 USD |
0.9500 USD |
0.8800 USD |
| 2024-12-03 |
0.8600 USD |
64,231.3886 ZETA |
0.8500 USD |
0.8000 USD |
0.9100 USD |
0.9100 USD |
| 2024-12-02 |
0.8200 USD |
64,351.5577 ZETA |
0.8600 USD |
0.7900 USD |
0.8600 USD |
0.8300 USD |
| 2024-12-01 |
0.9000 USD |
16,463.8978 ZETA |
0.8800 USD |
0.8500 USD |
0.9200 USD |
0.8900 USD |
| 2024-11-30 |
0.8400 USD |
3,584.7829 ZETA |
0.8100 USD |
0.8100 USD |
0.8700 USD |
0.8700 USD |
| 2024-11-29 |
0.7900 USD |
4,519.6811 ZETA |
0.7900 USD |
0.7900 USD |
0.8200 USD |
0.8200 USD |
| 2024-11-28 |
0.8000 USD |
4,436.8473 ZETA |
0.8000 USD |
0.7800 USD |
0.8200 USD |
0.8100 USD |
| 2024-11-27 |
0.7700 USD |
11,858.2824 ZETA |
0.7300 USD |
0.7100 USD |
0.8000 USD |
0.7800 USD |
| 2024-11-26 |
0.7200 USD |
1,993.7490 ZETA |
0.7000 USD |
0.7000 USD |
0.7500 USD |
0.7100 USD |
| 2024-11-25 |
0.7400 USD |
7,666.3390 ZETA |
0.7100 USD |
0.7100 USD |
0.7700 USD |
0.7400 USD |
| 2024-11-24 |
0.7000 USD |
12,949.7631 ZETA |
0.7200 USD |
0.6600 USD |
0.7400 USD |
0.7200 USD |
| 2024-11-23 |
0.7000 USD |
5,672.9295 ZETA |
0.6800 USD |
0.6700 USD |
0.7300 USD |
0.7200 USD |
| 2024-11-22 |
0.6600 USD |
5,331.6543 ZETA |
0.6800 USD |
0.6400 USD |
0.6800 USD |
0.6600 USD |
| 2024-11-21 |
0.6600 USD |
9,000.6287 ZETA |
0.6300 USD |
0.6100 USD |
0.6800 USD |
0.6700 USD |
| 2024-11-20 |
0.6500 USD |
5,517.0103 ZETA |
0.6700 USD |
0.6300 USD |
0.6800 USD |
0.6400 USD |
| 2024-11-19 |
0.7100 USD |
4,378.5313 ZETA |
0.7300 USD |
0.6900 USD |
0.7300 USD |
0.6900 USD |
| 2024-11-18 |
0.7200 USD |
5,745.3501 ZETA |
0.7100 USD |
0.7000 USD |
0.7400 USD |
0.7400 USD |
| 2024-11-17 |
0.7200 USD |
10,158.6667 ZETA |
0.7500 USD |
0.6900 USD |
0.7600 USD |
0.6900 USD |
| 2024-11-16 |
0.7400 USD |
25,417.5370 ZETA |
0.7400 USD |
0.7100 USD |
0.7600 USD |
0.7600 USD |
| 2024-11-15 |
0.6900 USD |
28,388.8140 ZETA |
0.6500 USD |
0.6400 USD |
0.7400 USD |
0.7400 USD |
| 2024-11-14 |
0.6500 USD |
745.3516 ZETA |
0.7000 USD |
0.6500 USD |
0.7000 USD |
0.6500 USD |
| 2024-11-13 |
0.6900 USD |
1,508.4536 ZETA |
0.6800 USD |
0.6800 USD |
0.7300 USD |
0.6800 USD |
| 2024-11-12 |
0.7400 USD |
1,759.7408 ZETA |
0.8000 USD |
0.7200 USD |
0.8100 USD |
0.7300 USD |
| 2024-11-11 |
0.7800 USD |
524.1906 ZETA |
0.8100 USD |
0.7600 USD |
0.8100 USD |
0.8100 USD |
| 2024-11-10 |
0.8000 USD |
2,684.2495 ZETA |
0.7600 USD |
0.7500 USD |
0.8100 USD |
0.8100 USD |
| 2024-11-09 |
0.7500 USD |
1,091.7578 ZETA |
0.7200 USD |
0.7100 USD |
0.7900 USD |
0.7600 USD |
| 2024-11-08 |
0.6900 USD |
224.5385 ZETA |
0.6900 USD |
0.6900 USD |
0.7000 USD |
0.7000 USD |
| 2024-11-07 |
0.7000 USD |
267.1399 ZETA |
0.7100 USD |
0.7000 USD |
0.7100 USD |
0.7000 USD |
| 2024-11-06 |
0.6100 USD |
864.7040 ZETA |
0.5700 USD |
0.5700 USD |
0.6400 USD |
0.6400 USD |
| 2024-11-05 |
0.5700 USD |
729.1361 ZETA |
0.5500 USD |
0.5500 USD |
0.5800 USD |
0.5700 USD |
| 2024-11-04 |
0.5800 USD |
203.2929 ZETA |
0.6000 USD |
0.5500 USD |
0.6000 USD |
0.5500 USD |
| 2024-11-03 |
0.6000 USD |
304.0553 ZETA |
0.6300 USD |
0.5800 USD |
0.6300 USD |
0.5800 USD |
| 2024-11-02 |
0.6400 USD |
73.6320 ZETA |
0.6400 USD |
0.6400 USD |
0.6400 USD |
0.6400 USD |