Identifier on Kraken: ZETAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.5305 EUR |
1,019.8254 ZETA |
0.5215 EUR |
0.5191 EUR |
0.5406 EUR |
0.5406 EUR |
| 2024-12-31 |
0.5282 EUR |
6,313.8416 ZETA |
0.5300 EUR |
0.5195 EUR |
0.5368 EUR |
0.5349 EUR |
| 2024-12-30 |
0.5642 EUR |
31,277.7940 ZETA |
0.5585 EUR |
0.5350 EUR |
0.6800 EUR |
0.5350 EUR |
| 2024-12-29 |
0.5611 EUR |
2,621.7143 ZETA |
0.5706 EUR |
0.5540 EUR |
0.5706 EUR |
0.5541 EUR |
| 2024-12-28 |
0.5614 EUR |
2,202.6805 ZETA |
0.5500 EUR |
0.5500 EUR |
0.5727 EUR |
0.5727 EUR |
| 2024-12-27 |
0.5507 EUR |
155.0629 ZETA |
0.5516 EUR |
0.5469 EUR |
0.5550 EUR |
0.5550 EUR |
| 2024-12-26 |
0.5458 EUR |
3,089.1917 ZETA |
0.5800 EUR |
0.5386 EUR |
0.5800 EUR |
0.5415 EUR |
| 2024-12-25 |
0.6110 EUR |
23,869.7251 ZETA |
0.5875 EUR |
0.5875 EUR |
0.6207 EUR |
0.5931 EUR |
| 2024-12-24 |
0.5775 EUR |
9,756.2732 ZETA |
0.5743 EUR |
0.5735 EUR |
0.5912 EUR |
0.5764 EUR |
| 2024-12-23 |
0.5353 EUR |
822.7566 ZETA |
0.5376 EUR |
0.5348 EUR |
0.5503 EUR |
0.5503 EUR |
| 2024-12-22 |
0.5540 EUR |
5,727.1483 ZETA |
0.5491 EUR |
0.5491 EUR |
0.5638 EUR |
0.5493 EUR |
| 2024-12-21 |
0.5824 EUR |
8,998.6671 ZETA |
0.5772 EUR |
0.5530 EUR |
0.6105 EUR |
0.5535 EUR |
| 2024-12-20 |
0.5450 EUR |
24,938.1210 ZETA |
0.5362 EUR |
0.4877 EUR |
0.5678 EUR |
0.5599 EUR |
| 2024-12-19 |
0.5470 EUR |
29,692.4329 ZETA |
0.5721 EUR |
0.5300 EUR |
0.5980 EUR |
0.5381 EUR |
| 2024-12-18 |
0.6263 EUR |
5,812.8288 ZETA |
0.6487 EUR |
0.5843 EUR |
0.6496 EUR |
0.6012 EUR |
| 2024-12-17 |
0.6815 EUR |
3,825.7271 ZETA |
0.6800 EUR |
0.6680 EUR |
0.6990 EUR |
0.6816 EUR |
| 2024-12-16 |
0.6987 EUR |
9,205.1710 ZETA |
0.6666 EUR |
0.6666 EUR |
0.7027 EUR |
0.6900 EUR |
| 2024-12-15 |
0.6814 EUR |
26,315.3433 ZETA |
0.6693 EUR |
0.6639 EUR |
0.6940 EUR |
0.6728 EUR |
| 2024-12-14 |
0.6904 EUR |
19,886.1869 ZETA |
0.7147 EUR |
0.6542 EUR |
0.7221 EUR |
0.6642 EUR |
| 2024-12-13 |
0.7115 EUR |
10,358.7304 ZETA |
0.6941 EUR |
0.6930 EUR |
0.7216 EUR |
0.7057 EUR |
| 2024-12-12 |
0.7312 EUR |
10,530.1934 ZETA |
0.7152 EUR |
0.7000 EUR |
0.7450 EUR |
0.7034 EUR |
| 2024-12-11 |
0.6683 EUR |
24,429.6871 ZETA |
0.6205 EUR |
0.6181 EUR |
0.7068 EUR |
0.6999 EUR |
| 2024-12-10 |
0.6406 EUR |
19,102.5235 ZETA |
0.6606 EUR |
0.5947 EUR |
0.6740 EUR |
0.6546 EUR |
| 2024-12-09 |
0.7022 EUR |
45,077.0010 ZETA |
0.8378 EUR |
0.5972 EUR |
0.8384 EUR |
0.6751 EUR |
| 2024-12-08 |
0.8564 EUR |
5,282.2538 ZETA |
0.8784 EUR |
0.8364 EUR |
0.8784 EUR |
0.8468 EUR |
| 2024-12-07 |
0.8762 EUR |
10,984.3610 ZETA |
0.8731 EUR |
0.8527 EUR |
0.8886 EUR |
0.8818 EUR |
| 2024-12-06 |
0.8662 EUR |
6,244.5824 ZETA |
0.8474 EUR |
0.8348 EUR |
0.8872 EUR |
0.8711 EUR |
| 2024-12-05 |
0.8372 EUR |
29,259.4492 ZETA |
0.8346 EUR |
0.7971 EUR |
0.8528 EUR |
0.8123 EUR |
| 2024-12-04 |
0.8726 EUR |
32,774.0099 ZETA |
0.8780 EUR |
0.8368 EUR |
0.9124 EUR |
0.8370 EUR |
| 2024-12-03 |
0.8106 EUR |
55,750.6451 ZETA |
0.7983 EUR |
0.7719 EUR |
0.8439 EUR |
0.7819 EUR |
| 2024-12-02 |
0.7929 EUR |
35,077.7410 ZETA |
0.8241 EUR |
0.7500 EUR |
0.8348 EUR |
0.8040 EUR |
| 2024-12-01 |
0.8419 EUR |
11,034.3479 ZETA |
0.8304 EUR |
0.7947 EUR |
0.8781 EUR |
0.8461 EUR |
| 2024-11-30 |
0.7790 EUR |
21,948.0085 ZETA |
0.7700 EUR |
0.7558 EUR |
0.8188 EUR |
0.8175 EUR |
| 2024-11-29 |
0.7551 EUR |
9,101.0441 ZETA |
0.7620 EUR |
0.7346 EUR |
0.7620 EUR |
0.7546 EUR |
| 2024-11-28 |
0.7560 EUR |
5,585.3379 ZETA |
0.7675 EUR |
0.7340 EUR |
0.7824 EUR |
0.7672 EUR |
| 2024-11-27 |
0.7292 EUR |
12,593.3225 ZETA |
0.6936 EUR |
0.6884 EUR |
0.7610 EUR |
0.7377 EUR |
| 2024-11-26 |
0.6745 EUR |
6,983.9551 ZETA |
0.7336 EUR |
0.6500 EUR |
0.7352 EUR |
0.6870 EUR |
| 2024-11-25 |
0.7140 EUR |
13,614.8136 ZETA |
0.6999 EUR |
0.6794 EUR |
0.7397 EUR |
0.7028 EUR |
| 2024-11-24 |
0.6974 EUR |
15,323.7467 ZETA |
0.6906 EUR |
0.6300 EUR |
0.7055 EUR |
0.6488 EUR |
| 2024-11-23 |
0.6675 EUR |
9,282.3769 ZETA |
0.6460 EUR |
0.6460 EUR |
0.6846 EUR |
0.6824 EUR |
| 2024-11-22 |
0.6316 EUR |
11,618.9488 ZETA |
0.6441 EUR |
0.6139 EUR |
0.6537 EUR |
0.6275 EUR |
| 2024-11-21 |
0.6188 EUR |
6,136.8878 ZETA |
0.5963 EUR |
0.5800 EUR |
0.6479 EUR |
0.6392 EUR |
| 2024-11-20 |
0.6160 EUR |
75,623.2940 ZETA |
0.6400 EUR |
0.6090 EUR |
0.6468 EUR |
0.6136 EUR |
| 2024-11-19 |
0.6743 EUR |
231.1395 ZETA |
0.6787 EUR |
0.6600 EUR |
0.6787 EUR |
0.6600 EUR |
| 2024-11-18 |
0.6825 EUR |
5,871.8920 ZETA |
0.6763 EUR |
0.6666 EUR |
0.6984 EUR |
0.6921 EUR |
| 2024-11-17 |
0.6818 EUR |
1,686.0443 ZETA |
0.7060 EUR |
0.6808 EUR |
0.7060 EUR |
0.6828 EUR |
| 2024-11-16 |
0.6942 EUR |
10,197.5069 ZETA |
0.7078 EUR |
0.6903 EUR |
0.7145 EUR |
0.6903 EUR |
| 2024-11-15 |
0.6386 EUR |
54,961.5825 ZETA |
0.6151 EUR |
0.6099 EUR |
0.6820 EUR |
0.6787 EUR |
| 2024-11-14 |
0.6482 EUR |
59,786.5258 ZETA |
0.6518 EUR |
0.6168 EUR |
0.6810 EUR |
0.6315 EUR |
| 2024-11-13 |
0.6864 EUR |
10,203.0597 ZETA |
0.7031 EUR |
0.6400 EUR |
0.7102 EUR |
0.6606 EUR |