Identifier on Bitvavo: ZETA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
0.2876 EUR |
1,236,903.0983 ZETA |
0.3160 EUR |
0.2646 EUR |
0.3261 EUR |
0.3235 EUR |
| 2025-02-02 |
0.3574 EUR |
268,347.5068 ZETA |
0.3875 EUR |
0.3336 EUR |
0.3926 EUR |
0.3420 EUR |
| 2025-02-01 |
0.4200 EUR |
8,008.9672 ZETA |
0.4298 EUR |
0.4006 EUR |
0.4298 EUR |
0.4006 EUR |
| 2025-01-31 |
0.4288 EUR |
15,322.8468 ZETA |
0.4236 EUR |
0.4187 EUR |
0.4416 EUR |
0.4268 EUR |
| 2025-01-30 |
0.4193 EUR |
19,360.9065 ZETA |
0.4011 EUR |
0.4011 EUR |
0.4269 EUR |
0.4247 EUR |
| 2025-01-29 |
0.4073 EUR |
50,717.2851 ZETA |
0.3861 EUR |
0.3861 EUR |
0.4169 EUR |
0.4117 EUR |
| 2025-01-28 |
0.4082 EUR |
12,438.0829 ZETA |
0.4173 EUR |
0.3896 EUR |
0.4208 EUR |
0.3896 EUR |
| 2025-01-27 |
0.4044 EUR |
81,886.6847 ZETA |
0.4342 EUR |
0.3878 EUR |
0.4342 EUR |
0.3993 EUR |
| 2025-01-26 |
0.4538 EUR |
24,265.9033 ZETA |
0.4519 EUR |
0.4463 EUR |
0.4578 EUR |
0.4547 EUR |
| 2025-01-25 |
0.4304 EUR |
56,027.8949 ZETA |
0.4295 EUR |
0.4232 EUR |
0.4481 EUR |
0.4443 EUR |
| 2025-01-24 |
0.4408 EUR |
51,238.2096 ZETA |
0.4519 EUR |
0.4300 EUR |
0.4576 EUR |
0.4367 EUR |
| 2025-01-23 |
0.4479 EUR |
100,189.1603 ZETA |
0.4474 EUR |
0.4364 EUR |
0.4621 EUR |
0.4432 EUR |
| 2025-01-22 |
0.4630 EUR |
15,322.9388 ZETA |
0.4631 EUR |
0.4545 EUR |
0.4660 EUR |
0.4609 EUR |
| 2025-01-21 |
0.4531 EUR |
149,333.7463 ZETA |
0.4546 EUR |
0.4363 EUR |
0.4830 EUR |
0.4701 EUR |
| 2025-01-20 |
0.4895 EUR |
399,967.8818 ZETA |
0.4852 EUR |
0.4549 EUR |
0.5219 EUR |
0.4683 EUR |
| 2025-01-19 |
0.5235 EUR |
541,572.2589 ZETA |
0.5050 EUR |
0.4863 EUR |
0.5550 EUR |
0.5002 EUR |
| 2025-01-18 |
0.5156 EUR |
159,951.7865 ZETA |
0.5401 EUR |
0.4956 EUR |
0.5458 EUR |
0.4984 EUR |
| 2025-01-17 |
0.5343 EUR |
31,551.0653 ZETA |
0.5164 EUR |
0.5164 EUR |
0.5405 EUR |
0.5401 EUR |
| 2025-01-16 |
0.5186 EUR |
32,519.4861 ZETA |
0.5281 EUR |
0.5057 EUR |
0.5281 EUR |
0.5182 EUR |
| 2025-01-15 |
0.5205 EUR |
21,927.5319 ZETA |
0.5033 EUR |
0.4880 EUR |
0.5298 EUR |
0.5298 EUR |
| 2025-01-14 |
0.4974 EUR |
27,091.3648 ZETA |
0.4932 EUR |
0.4932 EUR |
0.5045 EUR |
0.5028 EUR |
| 2025-01-13 |
0.4677 EUR |
59,420.7107 ZETA |
0.5145 EUR |
0.4585 EUR |
0.5145 EUR |
0.4886 EUR |
| 2025-01-12 |
0.5237 EUR |
2,647.9366 ZETA |
0.5224 EUR |
0.5156 EUR |
0.5229 EUR |
0.5191 EUR |
| 2025-01-11 |
0.5249 EUR |
7,806.1298 ZETA |
0.5252 EUR |
0.5180 EUR |
0.5269 EUR |
0.5233 EUR |
| 2025-01-10 |
0.5235 EUR |
128,722.8430 ZETA |
0.5153 EUR |
0.5112 EUR |
0.5324 EUR |
0.5278 EUR |
| 2025-01-09 |
0.5162 EUR |
52,925.4346 ZETA |
0.5155 EUR |
0.4971 EUR |
0.5256 EUR |
0.5109 EUR |
| 2025-01-08 |
0.5192 EUR |
61,801.9226 ZETA |
0.5436 EUR |
0.4953 EUR |
0.5452 EUR |
0.5128 EUR |
| 2025-01-07 |
0.5852 EUR |
141,699.5370 ZETA |
0.5927 EUR |
0.5435 EUR |
0.6129 EUR |
0.5435 EUR |
| 2025-01-06 |
0.5902 EUR |
12,930.5548 ZETA |
0.5830 EUR |
0.5785 EUR |
0.6016 EUR |
0.5939 EUR |
| 2025-01-05 |
0.5782 EUR |
50,472.6435 ZETA |
0.5824 EUR |
0.5705 EUR |
0.5853 EUR |
0.5853 EUR |
| 2025-01-04 |
0.5838 EUR |
64,578.8292 ZETA |
0.5798 EUR |
0.5730 EUR |
0.5921 EUR |
0.5821 EUR |
| 2025-01-03 |
0.5824 EUR |
51,669.6907 ZETA |
0.5594 EUR |
0.5502 EUR |
0.5880 EUR |
0.5859 EUR |
| 2025-01-02 |
0.5601 EUR |
37,103.1619 ZETA |
0.5481 EUR |
0.5458 EUR |
0.5702 EUR |
0.5608 EUR |