Identifier on Bitvavo: ZETA-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-25 |
0.2823 EUR |
595,731.2788 ZETA |
0.2961 EUR |
0.2734 EUR |
0.2961 EUR |
0.2928 EUR |
2025-03-24 |
0.2976 EUR |
3,073,826.6523 ZETA |
0.2687 EUR |
0.2687 EUR |
0.3327 EUR |
0.2852 EUR |
2025-03-23 |
0.3271 EUR |
8,613,712.3750 ZETA |
0.3475 EUR |
0.2581 EUR |
0.4200 EUR |
0.2606 EUR |
2025-03-22 |
0.2591 EUR |
10,554,842.1948 ZETA |
0.2030 EUR |
0.2021 EUR |
0.3008 EUR |
0.2651 EUR |
2025-03-21 |
0.1969 EUR |
258,658.1887 ZETA |
0.1971 EUR |
0.1927 EUR |
0.2006 EUR |
0.1989 EUR |
2025-03-20 |
0.2014 EUR |
237,782.3343 ZETA |
0.2060 EUR |
0.1949 EUR |
0.2060 EUR |
0.1975 EUR |
2025-03-19 |
0.1998 EUR |
853,776.4123 ZETA |
0.1941 EUR |
0.1936 EUR |
0.2035 EUR |
0.2018 EUR |
2025-03-18 |
0.1948 EUR |
474,204.0233 ZETA |
0.2011 EUR |
0.1882 EUR |
0.2033 EUR |
0.1894 EUR |
2025-03-17 |
0.1988 EUR |
269,569.5616 ZETA |
0.1896 EUR |
0.1895 EUR |
0.2048 EUR |
0.2027 EUR |
2025-03-16 |
0.1935 EUR |
235,873.8646 ZETA |
0.2015 EUR |
0.1880 EUR |
0.2015 EUR |
0.1889 EUR |
2025-03-15 |
0.2009 EUR |
195,391.6788 ZETA |
0.1956 EUR |
0.1956 EUR |
0.2035 EUR |
0.2027 EUR |
2025-03-14 |
0.1935 EUR |
376,642.9923 ZETA |
0.1916 EUR |
0.1912 EUR |
0.1980 EUR |
0.1919 EUR |
2025-03-13 |
0.1961 EUR |
230,734.1324 ZETA |
0.1992 EUR |
0.1902 EUR |
0.2004 EUR |
0.1902 EUR |
2025-03-12 |
0.1952 EUR |
416,350.3589 ZETA |
0.1909 EUR |
0.1893 EUR |
0.2036 EUR |
0.1961 EUR |
2025-03-11 |
0.1788 EUR |
520,913.9270 ZETA |
0.1842 EUR |
0.1689 EUR |
0.1862 EUR |
0.1848 EUR |
2025-03-10 |
0.1960 EUR |
160,598.8592 ZETA |
0.1931 EUR |
0.1801 EUR |
0.2047 EUR |
0.1871 EUR |
2025-03-09 |
0.1969 EUR |
207,986.3463 ZETA |
0.1958 EUR |
0.1897 EUR |
0.2188 EUR |
0.1947 EUR |
2025-03-08 |
0.2241 EUR |
25,825.3606 ZETA |
0.2212 EUR |
0.2166 EUR |
0.2212 EUR |
0.2190 EUR |
2025-03-07 |
0.2269 EUR |
326,983.7734 ZETA |
0.2207 EUR |
0.2165 EUR |
0.2326 EUR |
0.2273 EUR |
2025-03-06 |
0.2346 EUR |
115,388.5198 ZETA |
0.2422 EUR |
0.2249 EUR |
0.2440 EUR |
0.2283 EUR |
2025-03-05 |
0.2393 EUR |
957,329.2973 ZETA |
0.2282 EUR |
0.2282 EUR |
0.2469 EUR |
0.2362 EUR |
2025-03-04 |
0.2320 EUR |
636,766.3434 ZETA |
0.2287 EUR |
0.2144 EUR |
0.2443 EUR |
0.2290 EUR |
2025-03-03 |
0.2926 EUR |
60,901.7477 ZETA |
0.3008 EUR |
0.2829 EUR |
0.3020 EUR |
0.2871 EUR |
2025-03-02 |
0.2914 EUR |
256,337.7703 ZETA |
0.2798 EUR |
0.2755 EUR |
0.3008 EUR |
0.2824 EUR |
2025-03-01 |
0.2850 EUR |
184,578.6292 ZETA |
0.2865 EUR |
0.2760 EUR |
0.2932 EUR |
0.2887 EUR |
2025-02-28 |
0.2796 EUR |
694,313.6520 ZETA |
0.2647 EUR |
0.2641 EUR |
0.2981 EUR |
0.2862 EUR |
2025-02-27 |
0.2814 EUR |
154,410.6078 ZETA |
0.2874 EUR |
0.2750 EUR |
0.3028 EUR |
0.2753 EUR |
2025-02-26 |
0.2703 EUR |
152,929.1533 ZETA |
0.2733 EUR |
0.2638 EUR |
0.2785 EUR |
0.2662 EUR |
2025-02-25 |
0.2557 EUR |
120,934.6961 ZETA |
0.2643 EUR |
0.2493 EUR |
0.2742 EUR |
0.2722 EUR |
2025-02-24 |
0.2946 EUR |
86,591.3708 ZETA |
0.3052 EUR |
0.2829 EUR |
0.3161 EUR |
0.2852 EUR |
2025-02-23 |
0.3198 EUR |
243,747.4636 ZETA |
0.3113 EUR |
0.3094 EUR |
0.3408 EUR |
0.3127 EUR |
2025-02-22 |
0.2971 EUR |
11,655.6882 ZETA |
0.2911 EUR |
0.2906 EUR |
0.3053 EUR |
0.3053 EUR |
2025-02-21 |
0.3151 EUR |
30,999.6169 ZETA |
0.3196 EUR |
0.2905 EUR |
0.3230 EUR |
0.3230 EUR |
2025-02-20 |
0.2944 EUR |
23,888.8055 ZETA |
0.2926 EUR |
0.2904 EUR |
0.3024 EUR |
0.3011 EUR |
2025-02-19 |
0.2917 EUR |
7,921.6183 ZETA |
0.2832 EUR |
0.2832 EUR |
0.2951 EUR |
0.2918 EUR |
2025-02-18 |
0.2795 EUR |
12,937.1599 ZETA |
0.2900 EUR |
0.2740 EUR |
0.2971 EUR |
0.2857 EUR |
2025-02-17 |
0.3074 EUR |
65,432.1129 ZETA |
0.3054 EUR |
0.2959 EUR |
0.3104 EUR |
0.3034 EUR |
2025-02-16 |
0.3037 EUR |
2,732.2021 ZETA |
0.3028 EUR |
0.3028 EUR |
0.3159 EUR |
0.3043 EUR |
2025-02-15 |
0.3041 EUR |
8,885.3939 ZETA |
0.3099 EUR |
0.3007 EUR |
0.3122 EUR |
0.3027 EUR |
2025-02-14 |
0.3030 EUR |
12,835.4932 ZETA |
0.3041 EUR |
0.3010 EUR |
0.3163 EUR |
0.3154 EUR |
2025-02-13 |
0.3004 EUR |
49,754.5749 ZETA |
0.3099 EUR |
0.2957 EUR |
0.3099 EUR |
0.3002 EUR |
2025-02-12 |
0.2970 EUR |
85,655.7763 ZETA |
0.2930 EUR |
0.2859 EUR |
0.3110 EUR |
0.3102 EUR |
2025-02-11 |
0.3066 EUR |
74,833.1889 ZETA |
0.3033 EUR |
0.2905 EUR |
0.3164 EUR |
0.2949 EUR |
2025-02-10 |
0.2959 EUR |
109,216.4457 ZETA |
0.2998 EUR |
0.2872 EUR |
0.3041 EUR |
0.3011 EUR |
2025-02-09 |
0.3026 EUR |
74,012.8241 ZETA |
0.3038 EUR |
0.2866 EUR |
0.3080 EUR |
0.2866 EUR |
2025-02-08 |
0.2861 EUR |
11,661.3572 ZETA |
0.2798 EUR |
0.2798 EUR |
0.2985 EUR |
0.2985 EUR |
2025-02-07 |
0.2893 EUR |
65,943.1522 ZETA |
0.2743 EUR |
0.2739 EUR |
0.2974 EUR |
0.2787 EUR |
2025-02-06 |
0.2876 EUR |
98,100.9276 ZETA |
0.2897 EUR |
0.2716 EUR |
0.2968 EUR |
0.2771 EUR |
2025-02-05 |
0.3011 EUR |
149,740.0998 ZETA |
0.3015 EUR |
0.2879 EUR |
0.3061 EUR |
0.2879 EUR |
2025-02-04 |
0.3124 EUR |
105,089.7835 ZETA |
0.3304 EUR |
0.2976 EUR |
0.3304 EUR |
0.3054 EUR |