Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-20 |
0.2955 EUR |
3,102.1030 ZETA |
0.2928 EUR |
0.2928 EUR |
0.2981 EUR |
0.2971 EUR |
| 2025-02-19 |
0.2939 EUR |
9.9586 ZETA |
0.2939 EUR |
0.2939 EUR |
0.2939 EUR |
0.2939 EUR |
| 2025-02-18 |
0.2854 EUR |
70.0000 ZETA |
0.2854 EUR |
0.2854 EUR |
0.2854 EUR |
0.2854 EUR |
| 2025-02-17 |
0.3031 EUR |
550.3216 ZETA |
0.3015 EUR |
0.3015 EUR |
0.3093 EUR |
0.3093 EUR |
| 2025-02-16 |
0.3076 EUR |
3,125.8677 ZETA |
0.3080 EUR |
0.3068 EUR |
0.3081 EUR |
0.3079 EUR |
| 2025-02-15 |
0.3102 EUR |
3,014.6221 ZETA |
0.3107 EUR |
0.3089 EUR |
0.3121 EUR |
0.3121 EUR |
| 2025-02-14 |
0.3141 EUR |
2,816.0627 ZETA |
0.3175 EUR |
0.3108 EUR |
0.3176 EUR |
0.3108 EUR |
| 2025-02-13 |
0.3017 EUR |
12,540.7524 ZETA |
0.3081 EUR |
0.2996 EUR |
0.3081 EUR |
0.3033 EUR |
| 2025-02-12 |
0.3043 EUR |
12,809.4831 ZETA |
0.2968 EUR |
0.2968 EUR |
0.3129 EUR |
0.3129 EUR |
| 2025-02-11 |
0.3111 EUR |
3,413.0942 ZETA |
0.3066 EUR |
0.3066 EUR |
0.3150 EUR |
0.3075 EUR |
| 2025-02-10 |
0.2962 EUR |
247.0167 ZETA |
0.2930 EUR |
0.2926 EUR |
0.3006 EUR |
0.3006 EUR |
| 2025-02-09 |
0.3020 EUR |
2,729.9416 ZETA |
0.3019 EUR |
0.2979 EUR |
0.3067 EUR |
0.3008 EUR |
| 2025-02-08 |
0.2910 EUR |
1,711.2673 ZETA |
0.2836 EUR |
0.2791 EUR |
0.2993 EUR |
0.2993 EUR |
| 2025-02-07 |
0.2864 EUR |
37,666.9331 ZETA |
0.2751 EUR |
0.2743 EUR |
0.2936 EUR |
0.2862 EUR |
| 2025-02-06 |
0.2765 EUR |
904.8642 ZETA |
0.2975 EUR |
0.2733 EUR |
0.2975 EUR |
0.2767 EUR |
| 2025-02-05 |
0.3027 EUR |
2,099.9556 ZETA |
0.3028 EUR |
0.2924 EUR |
0.3065 EUR |
0.2943 EUR |
| 2025-02-04 |
0.3049 EUR |
5,800.0110 ZETA |
0.3161 EUR |
0.2935 EUR |
0.3161 EUR |
0.2935 EUR |
| 2025-02-03 |
0.2928 EUR |
45,239.4133 ZETA |
0.3171 EUR |
0.2500 EUR |
0.3187 EUR |
0.3175 EUR |
| 2025-02-02 |
0.3754 EUR |
82,239.2045 ZETA |
0.3901 EUR |
0.3340 EUR |
0.3932 EUR |
0.3464 EUR |
| 2025-02-01 |
0.4244 EUR |
35,760.4472 ZETA |
0.4307 EUR |
0.4056 EUR |
0.4307 EUR |
0.4056 EUR |
| 2025-01-31 |
0.4279 EUR |
808.9224 ZETA |
0.4239 EUR |
0.4239 EUR |
0.4433 EUR |
0.4433 EUR |
| 2025-01-30 |
0.4199 EUR |
6,708.4687 ZETA |
0.4110 EUR |
0.4110 EUR |
0.4271 EUR |
0.4239 EUR |
| 2025-01-29 |
0.4060 EUR |
4,328.3298 ZETA |
0.3944 EUR |
0.3944 EUR |
0.4148 EUR |
0.3993 EUR |
| 2025-01-28 |
0.4124 EUR |
5,675.9681 ZETA |
0.4129 EUR |
0.4008 EUR |
0.4129 EUR |
0.4008 EUR |
| 2025-01-27 |
0.4040 EUR |
10,311.0661 ZETA |
0.4250 EUR |
0.3910 EUR |
0.4250 EUR |
0.4119 EUR |
| 2025-01-26 |
0.4515 EUR |
3,426.0361 ZETA |
0.4490 EUR |
0.4472 EUR |
0.4556 EUR |
0.4514 EUR |
| 2025-01-25 |
0.4351 EUR |
1,950.7510 ZETA |
0.4341 EUR |
0.4235 EUR |
0.4445 EUR |
0.4357 EUR |
| 2025-01-24 |
0.4363 EUR |
594.2505 ZETA |
0.4516 EUR |
0.4298 EUR |
0.4545 EUR |
0.4545 EUR |
| 2025-01-23 |
0.4510 EUR |
9,555.1486 ZETA |
0.4438 EUR |
0.4401 EUR |
0.4598 EUR |
0.4504 EUR |
| 2025-01-22 |
0.4649 EUR |
72,120.3488 ZETA |
0.4656 EUR |
0.4571 EUR |
0.4691 EUR |
0.4604 EUR |
| 2025-01-21 |
0.4512 EUR |
3,549.4726 ZETA |
0.4500 EUR |
0.4338 EUR |
0.4827 EUR |
0.4827 EUR |
| 2025-01-20 |
0.4831 EUR |
5,174.3417 ZETA |
0.4836 EUR |
0.4674 EUR |
0.5145 EUR |
0.4745 EUR |
| 2025-01-19 |
0.5297 EUR |
12,467.5665 ZETA |
0.5516 EUR |
0.4827 EUR |
0.5517 EUR |
0.4827 EUR |
| 2025-01-18 |
0.5056 EUR |
44,697.6434 ZETA |
0.5453 EUR |
0.5003 EUR |
0.5473 EUR |
0.5003 EUR |
| 2025-01-17 |
0.5323 EUR |
3,828.0734 ZETA |
0.5252 EUR |
0.5252 EUR |
0.5358 EUR |
0.5358 EUR |
| 2025-01-16 |
0.5141 EUR |
926.6394 ZETA |
0.5132 EUR |
0.5132 EUR |
0.5226 EUR |
0.5226 EUR |
| 2025-01-15 |
0.5082 EUR |
5,536.1611 ZETA |
0.5052 EUR |
0.4934 EUR |
0.5230 EUR |
0.5213 EUR |
| 2025-01-14 |
0.4984 EUR |
1,221.8955 ZETA |
0.5016 EUR |
0.4969 EUR |
0.5035 EUR |
0.4981 EUR |
| 2025-01-13 |
0.4677 EUR |
3,433.0951 ZETA |
0.5066 EUR |
0.4521 EUR |
0.5066 EUR |
0.4787 EUR |
| 2025-01-12 |
0.5184 EUR |
1,941.5829 ZETA |
0.5194 EUR |
0.5176 EUR |
0.5204 EUR |
0.5176 EUR |
| 2025-01-11 |
0.0000 EUR |
0.0000 ZETA |
0.5276 EUR |
0.5276 EUR |
0.5276 EUR |
0.5276 EUR |
| 2025-01-10 |
0.5208 EUR |
1,885.4598 ZETA |
0.5248 EUR |
0.5117 EUR |
0.5304 EUR |
0.5276 EUR |
| 2025-01-09 |
0.5140 EUR |
996.5515 ZETA |
0.5249 EUR |
0.5000 EUR |
0.5249 EUR |
0.5133 EUR |
| 2025-01-08 |
0.5222 EUR |
4,837.2019 ZETA |
0.5250 EUR |
0.5207 EUR |
0.5253 EUR |
0.5240 EUR |
| 2025-01-07 |
0.5870 EUR |
12,555.2716 ZETA |
0.5969 EUR |
0.5500 EUR |
0.6047 EUR |
0.5500 EUR |
| 2025-01-06 |
0.5911 EUR |
3,222.4968 ZETA |
0.5887 EUR |
0.5791 EUR |
0.5962 EUR |
0.5962 EUR |
| 2025-01-05 |
0.5754 EUR |
22,568.2622 ZETA |
0.5744 EUR |
0.5733 EUR |
0.5761 EUR |
0.5744 EUR |
| 2025-01-04 |
0.5841 EUR |
2,966.5984 ZETA |
0.5844 EUR |
0.5799 EUR |
0.5889 EUR |
0.5804 EUR |
| 2025-01-03 |
0.5753 EUR |
4,062.8302 ZETA |
0.5563 EUR |
0.5520 EUR |
0.5855 EUR |
0.5855 EUR |
| 2025-01-02 |
0.5621 EUR |
11,006.0919 ZETA |
0.5468 EUR |
0.5468 EUR |
0.5696 EUR |
0.5696 EUR |