Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
0.5849 EUR |
11,988.9754 ZETA |
0.5780 EUR |
0.5612 EUR |
0.6143 EUR |
0.5775 EUR |
| 2024-09-21 |
0.5301 EUR |
10,900.8828 ZETA |
0.5487 EUR |
0.5223 EUR |
0.5491 EUR |
0.5443 EUR |
| 2024-09-20 |
0.5819 EUR |
78,692.0202 ZETA |
0.5900 EUR |
0.5500 EUR |
0.5902 EUR |
0.5615 EUR |
| 2024-09-19 |
0.6447 EUR |
24,598.3232 ZETA |
0.6416 EUR |
0.6060 EUR |
0.6688 EUR |
0.6060 EUR |
| 2024-09-18 |
0.5718 EUR |
64,647.0497 ZETA |
0.4914 EUR |
0.4914 EUR |
0.7215 EUR |
0.6284 EUR |
| 2024-09-17 |
0.4701 EUR |
17,165.5853 ZETA |
0.4569 EUR |
0.4569 EUR |
0.4843 EUR |
0.4663 EUR |
| 2024-09-16 |
0.5025 EUR |
11,167.9295 ZETA |
0.4939 EUR |
0.4518 EUR |
0.5131 EUR |
0.4518 EUR |
| 2024-09-15 |
0.4913 EUR |
7,275.9142 ZETA |
0.4628 EUR |
0.4620 EUR |
0.5068 EUR |
0.4930 EUR |
| 2024-09-14 |
0.4350 EUR |
2,074.1443 ZETA |
0.4500 EUR |
0.4265 EUR |
0.4500 EUR |
0.4265 EUR |
| 2024-09-13 |
0.4407 EUR |
541.7865 ZETA |
0.4326 EUR |
0.4326 EUR |
0.4430 EUR |
0.4430 EUR |
| 2024-09-12 |
0.4264 EUR |
1,464.0581 ZETA |
0.4342 EUR |
0.4255 EUR |
0.4359 EUR |
0.4280 EUR |
| 2024-09-11 |
0.4084 EUR |
5,539.1700 ZETA |
0.4072 EUR |
0.4072 EUR |
0.4086 EUR |
0.4086 EUR |
| 2024-09-10 |
0.4267 EUR |
809.2237 ZETA |
0.4254 EUR |
0.4249 EUR |
0.4306 EUR |
0.4306 EUR |
| 2024-09-09 |
0.4263 EUR |
693.6299 ZETA |
0.4100 EUR |
0.4094 EUR |
0.4285 EUR |
0.4285 EUR |
| 2024-09-08 |
0.4077 EUR |
2,828.2699 ZETA |
0.4048 EUR |
0.4037 EUR |
0.4086 EUR |
0.4086 EUR |
| 2024-09-07 |
0.4088 EUR |
63,332.7252 ZETA |
0.3840 EUR |
0.3840 EUR |
0.4153 EUR |
0.4019 EUR |
| 2024-09-06 |
0.3986 EUR |
4,154.3492 ZETA |
0.3927 EUR |
0.3790 EUR |
0.3993 EUR |
0.3790 EUR |
| 2024-09-05 |
0.0000 EUR |
0.0000 ZETA |
0.4062 EUR |
0.4062 EUR |
0.4062 EUR |
0.4062 EUR |
| 2024-09-04 |
0.3921 EUR |
1,118.7891 ZETA |
0.3776 EUR |
0.3776 EUR |
0.4063 EUR |
0.4062 EUR |
| 2024-09-03 |
0.4038 EUR |
2,184.9891 ZETA |
0.4215 EUR |
0.3929 EUR |
0.4216 EUR |
0.3931 EUR |
| 2024-09-02 |
0.4120 EUR |
3,189.4826 ZETA |
0.4017 EUR |
0.4014 EUR |
0.4267 EUR |
0.4195 EUR |
| 2024-09-01 |
0.4148 EUR |
1,309.2584 ZETA |
0.4155 EUR |
0.4102 EUR |
0.4175 EUR |
0.4154 EUR |
| 2024-08-31 |
0.4407 EUR |
1,124.3748 ZETA |
0.4458 EUR |
0.4260 EUR |
0.4465 EUR |
0.4260 EUR |
| 2024-08-30 |
0.4341 EUR |
2,173.2862 ZETA |
0.4477 EUR |
0.4239 EUR |
0.4477 EUR |
0.4273 EUR |
| 2024-08-29 |
0.4457 EUR |
730.6944 ZETA |
0.4439 EUR |
0.4406 EUR |
0.4481 EUR |
0.4450 EUR |
| 2024-08-28 |
0.4398 EUR |
5,101.9155 ZETA |
0.4400 EUR |
0.4190 EUR |
0.4524 EUR |
0.4429 EUR |
| 2024-08-27 |
0.4722 EUR |
3,966.8904 ZETA |
0.4800 EUR |
0.4700 EUR |
0.4800 EUR |
0.4713 EUR |
| 2024-08-26 |
0.4940 EUR |
3,759.3454 ZETA |
0.5211 EUR |
0.4860 EUR |
0.5211 EUR |
0.4887 EUR |
| 2024-08-25 |
0.5274 EUR |
761.0944 ZETA |
0.5343 EUR |
0.5225 EUR |
0.5343 EUR |
0.5225 EUR |
| 2024-08-24 |
0.5640 EUR |
14,828.0349 ZETA |
0.5520 EUR |
0.5520 EUR |
0.5699 EUR |
0.5630 EUR |
| 2024-08-23 |
0.5304 EUR |
20,175.7303 ZETA |
0.5033 EUR |
0.5001 EUR |
0.5534 EUR |
0.5489 EUR |
| 2024-08-22 |
0.4851 EUR |
3,433.2976 ZETA |
0.4795 EUR |
0.4773 EUR |
0.4916 EUR |
0.4916 EUR |
| 2024-08-21 |
0.4543 EUR |
1,032.6037 ZETA |
0.4610 EUR |
0.4515 EUR |
0.4658 EUR |
0.4658 EUR |
| 2024-08-20 |
0.4660 EUR |
871.2589 ZETA |
0.4769 EUR |
0.4651 EUR |
0.4769 EUR |
0.4651 EUR |
| 2024-08-19 |
0.4635 EUR |
759.5996 ZETA |
0.4710 EUR |
0.4608 EUR |
0.4710 EUR |
0.4648 EUR |
| 2024-08-18 |
0.4890 EUR |
290.3728 ZETA |
0.4890 EUR |
0.4890 EUR |
0.4994 EUR |
0.4994 EUR |
| 2024-08-17 |
0.5111 EUR |
4,103.0620 ZETA |
0.5149 EUR |
0.4981 EUR |
0.5190 EUR |
0.5059 EUR |
| 2024-08-16 |
0.4986 EUR |
797.8666 ZETA |
0.5104 EUR |
0.4934 EUR |
0.5104 EUR |
0.4934 EUR |
| 2024-08-15 |
0.5370 EUR |
2,598.5765 ZETA |
0.5515 EUR |
0.5141 EUR |
0.5594 EUR |
0.5266 EUR |
| 2024-08-14 |
0.5661 EUR |
9,124.7917 ZETA |
0.5915 EUR |
0.5541 EUR |
0.5915 EUR |
0.5566 EUR |
| 2024-08-13 |
0.6313 EUR |
49,026.8029 ZETA |
0.5985 EUR |
0.5660 EUR |
0.6485 EUR |
0.5698 EUR |
| 2024-08-12 |
0.6141 EUR |
10,925.2384 ZETA |
0.5946 EUR |
0.5884 EUR |
0.6797 EUR |
0.6049 EUR |
| 2024-08-11 |
0.6576 EUR |
23,987.1769 ZETA |
0.6485 EUR |
0.5945 EUR |
0.7448 EUR |
0.5966 EUR |
| 2024-08-10 |
0.6064 EUR |
32,639.9683 ZETA |
0.4824 EUR |
0.4824 EUR |
0.6636 EUR |
0.6211 EUR |
| 2024-08-09 |
0.4674 EUR |
27,377.7867 ZETA |
0.4478 EUR |
0.4412 EUR |
0.4990 EUR |
0.4494 EUR |
| 2024-08-08 |
0.4374 EUR |
19,682.9322 ZETA |
0.3946 EUR |
0.3940 EUR |
0.4709 EUR |
0.4486 EUR |
| 2024-08-07 |
0.3873 EUR |
27.6982 ZETA |
0.3887 EUR |
0.3859 EUR |
0.3887 EUR |
0.3859 EUR |
| 2024-08-06 |
0.3980 EUR |
24,810.6772 ZETA |
0.3673 EUR |
0.3673 EUR |
0.4008 EUR |
0.3879 EUR |
| 2024-08-05 |
0.3572 EUR |
55,507.8197 ZETA |
0.3771 EUR |
0.3223 EUR |
0.3793 EUR |
0.3486 EUR |
| 2024-08-04 |
0.3966 EUR |
106,136.2644 ZETA |
0.4037 EUR |
0.3867 EUR |
0.4183 EUR |
0.4183 EUR |