Crypto exchange Bitvavo
Market ZetaChain (ZETA) / EUR
Identifier on Bitvavo: ZETA-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1.5276 EUR | 10,692.3884 ZETA | 1.4650 EUR | 1.4438 EUR | 1.4884 EUR | 1.4739 EUR |
| 2024-05-07 | 1.5337 EUR | 188,214.0522 ZETA | 1.5624 EUR | 1.4658 EUR | 1.5799 EUR | 1.4816 EUR |
| 2024-05-06 | 1.6385 EUR | 395,718.3578 ZETA | 1.6022 EUR | 1.5399 EUR | 1.7449 EUR | 1.5753 EUR |
| 2024-05-05 | 1.5803 EUR | 496,235.4592 ZETA | 1.5214 EUR | 1.4805 EUR | 1.7000 EUR | 1.6117 EUR |
| 2024-05-04 | 1.5246 EUR | 693,514.9500 ZETA | 1.4836 EUR | 1.4239 EUR | 1.6826 EUR | 1.5421 EUR |
| 2024-05-03 | 1.5464 EUR | 1,962,024.8455 ZETA | 1.2201 EUR | 1.2048 EUR | 1.7825 EUR | 1.4959 EUR |
| 2024-05-02 | 1.2231 EUR | 638,005.1657 ZETA | 1.2569 EUR | 1.1724 EUR | 1.3484 EUR | 1.2237 EUR |
| 2024-05-01 | 1.2790 EUR | 1,274,694.7386 ZETA | 1.1697 EUR | 1.0348 EUR | 1.4537 EUR | 1.2673 EUR |
| 2024-04-30 | 1.1402 EUR | 368,823.7964 ZETA | 1.1256 EUR | 1.0820 EUR | 1.1893 EUR | 1.1827 EUR |
| 2024-04-29 | 1.1007 EUR | 146,438.5252 ZETA | 1.0963 EUR | 1.0355 EUR | 1.1777 EUR | 1.1277 EUR |
| 2024-04-28 | 1.1664 EUR | 195,576.6423 ZETA | 1.1266 EUR | 1.1015 EUR | 1.2303 EUR | 1.1063 EUR |
| 2024-04-27 | 1.0712 EUR | 113,899.9984 ZETA | 1.0939 EUR | 1.0350 EUR | 1.1191 EUR | 1.0995 EUR |
| 2024-04-26 | 1.1116 EUR | 103,144.2365 ZETA | 1.1400 EUR | 1.0851 EUR | 1.1400 EUR | 1.0911 EUR |
| 2024-04-25 | 1.1958 EUR | 263,605.7372 ZETA | 1.1522 EUR | 1.0948 EUR | 1.2650 EUR | 1.1470 EUR |
| 2024-04-24 | 1.1902 EUR | 69,283.0125 ZETA | 1.2079 EUR | 1.1360 EUR | 1.2687 EUR | 1.1495 EUR |
| 2024-04-23 | 1.2220 EUR | 86,032.2626 ZETA | 1.2538 EUR | 1.1908 EUR | 1.2598 EUR | 1.2071 EUR |
| 2024-04-22 | 1.2576 EUR | 40,500.4748 ZETA | 1.2416 EUR | 1.2220 EUR | 1.2965 EUR | 1.2602 EUR |
| 2024-04-21 | 1.2389 EUR | 50,320.3490 ZETA | 1.2610 EUR | 1.1950 EUR | 1.2837 EUR | 1.2322 EUR |
| 2024-04-20 | 1.2705 EUR | 154,445.8199 ZETA | 1.1642 EUR | 1.1414 EUR | 1.3434 EUR | 1.2778 EUR |
| 2024-04-19 | 1.1375 EUR | 91,537.7447 ZETA | 1.1316 EUR | 1.0252 EUR | 1.1934 EUR | 1.1624 EUR |
| 2024-04-18 | 1.1316 EUR | 138,883.9885 ZETA | 1.1363 EUR | 1.0764 EUR | 1.1808 EUR | 1.1475 EUR |
| 2024-04-17 | 1.1193 EUR | 275,237.1841 ZETA | 1.1690 EUR | 1.0570 EUR | 1.1836 EUR | 1.1386 EUR |
| 2024-04-16 | 1.2237 EUR | 997,996.9459 ZETA | 1.1263 EUR | 1.0790 EUR | 1.2951 EUR | 1.1828 EUR |
| 2024-04-15 | 1.1613 EUR | 124,533.6376 ZETA | 1.1874 EUR | 1.0776 EUR | 1.2236 EUR | 1.1523 EUR |
| 2024-04-14 | 1.1318 EUR | 244,629.1481 ZETA | 1.0512 EUR | 0.9955 EUR | 1.1959 EUR | 1.1916 EUR |
| 2024-04-13 | 1.0705 EUR | 313,289.7913 ZETA | 1.1506 EUR | 0.8642 EUR | 1.2409 EUR | 1.0103 EUR |
| 2024-04-12 | 1.2447 EUR | 508,878.5108 ZETA | 1.5572 EUR | 0.9270 EUR | 1.5869 EUR | 1.1777 EUR |
| 2024-04-11 | 1.5673 EUR | 78,165.7578 ZETA | 1.5807 EUR | 1.5274 EUR | 1.6176 EUR | 1.5479 EUR |
| 2024-04-10 | 1.5690 EUR | 120,621.6824 ZETA | 1.6470 EUR | 1.4847 EUR | 1.6470 EUR | 1.5817 EUR |
| 2024-04-09 | 1.7449 EUR | 108,757.9957 ZETA | 1.7490 EUR | 1.6449 EUR | 1.8443 EUR | 1.6551 EUR |
| 2024-04-08 | 1.7290 EUR | 145,571.7050 ZETA | 1.7290 EUR | 1.6903 EUR | 1.7875 EUR | 1.7488 EUR |
| 2024-04-07 | 1.7279 EUR | 46,116.6604 ZETA | 1.7042 EUR | 1.7021 EUR | 1.7514 EUR | 1.7098 EUR |
| 2024-04-06 | 1.7042 EUR | 38,215.5817 ZETA | 1.7176 EUR | 1.6724 EUR | 1.7548 EUR | 1.7033 EUR |
| 2024-04-05 | 1.7534 EUR | 89,412.7081 ZETA | 1.7715 EUR | 1.6816 EUR | 1.7906 EUR | 1.7171 EUR |
| 2024-04-04 | 1.7355 EUR | 65,146.3633 ZETA | 1.6960 EUR | 1.6589 EUR | 1.7894 EUR | 1.7670 EUR |
| 2024-04-03 | 1.7178 EUR | 62,753.5252 ZETA | 1.6549 EUR | 1.6000 EUR | 1.7692 EUR | 1.7123 EUR |
| 2024-04-02 | 1.6927 EUR | 202,755.0143 ZETA | 1.8469 EUR | 1.6411 EUR | 1.8469 EUR | 1.6695 EUR |
| 2024-04-01 | 1.8609 EUR | 74,281.9671 ZETA | 1.9492 EUR | 1.7971 EUR | 1.9569 EUR | 1.8390 EUR |
| 2024-03-31 | 1.9374 EUR | 74,847.8514 ZETA | 1.9319 EUR | 1.9124 EUR | 1.9897 EUR | 1.9303 EUR |
| 2024-03-30 | 2.0125 EUR | 193,494.4915 ZETA | 1.9569 EUR | 1.9214 EUR | 2.0920 EUR | 1.9339 EUR |
| 2024-03-29 | 1.9363 EUR | 132,775.7227 ZETA | 1.9348 EUR | 1.8920 EUR | 1.9967 EUR | 1.9444 EUR |
| 2024-03-28 | 1.9790 EUR | 114,609.7403 ZETA | 1.9180 EUR | 1.8772 EUR | 2.0385 EUR | 1.9543 EUR |
| 2024-03-27 | 1.9526 EUR | 120,023.2178 ZETA | 1.9849 EUR | 1.8935 EUR | 2.0154 EUR | 1.9301 EUR |
| 2024-03-26 | 2.0333 EUR | 293,578.6627 ZETA | 1.9381 EUR | 1.9335 EUR | 2.1163 EUR | 1.9763 EUR |
| 2024-03-25 | 1.9267 EUR | 113,795.2863 ZETA | 1.8805 EUR | 1.8770 EUR | 1.9676 EUR | 1.9320 EUR |
| 2024-03-24 | 1.8572 EUR | 139,933.3288 ZETA | 1.8455 EUR | 1.7970 EUR | 1.9131 EUR | 1.8917 EUR |
| 2024-03-23 | 1.8778 EUR | 87,854.6320 ZETA | 1.8342 EUR | 1.8235 EUR | 1.9151 EUR | 1.8543 EUR |
| 2024-03-22 | 1.8254 EUR | 324,938.2244 ZETA | 1.9163 EUR | 1.7885 EUR | 1.9473 EUR | 1.8215 EUR |
| 2024-03-21 | 1.9521 EUR | 210,124.3959 ZETA | 1.9310 EUR | 1.8542 EUR | 2.0089 EUR | 1.9222 EUR |
| 2024-03-20 | 1.8137 EUR | 201,477.7664 ZETA | 1.7999 EUR | 1.6583 EUR | 1.9439 EUR | 1.9123 EUR |
12