Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
0.2102 USD |
4,616.4084 ZETA |
0.2107 USD |
0.2076 USD |
0.2127 USD |
0.2125 USD |
| 2025-06-07 |
0.2102 USD |
7,951.6440 ZETA |
0.2030 USD |
0.2030 USD |
0.2120 USD |
0.2100 USD |
| 2025-06-06 |
0.2061 USD |
14,742.0350 ZETA |
0.2018 USD |
0.2018 USD |
0.2131 USD |
0.2127 USD |
| 2025-06-05 |
0.2188 USD |
26,264.0201 ZETA |
0.2186 USD |
0.2136 USD |
0.2308 USD |
0.2197 USD |
| 2025-06-04 |
0.2275 USD |
15,875.5468 ZETA |
0.2262 USD |
0.2211 USD |
0.2415 USD |
0.2232 USD |
| 2025-06-03 |
0.2234 USD |
16,664.1535 ZETA |
0.2213 USD |
0.2213 USD |
0.2278 USD |
0.2260 USD |
| 2025-06-02 |
0.2126 USD |
20,971.0565 ZETA |
0.2111 USD |
0.2099 USD |
0.2147 USD |
0.2147 USD |
| 2025-06-01 |
0.2117 USD |
7,104.6706 ZETA |
0.2120 USD |
0.2065 USD |
0.2138 USD |
0.2123 USD |
| 2025-05-31 |
0.2099 USD |
14,094.3356 ZETA |
0.2108 USD |
0.2036 USD |
0.2142 USD |
0.2114 USD |
| 2025-05-30 |
0.2319 USD |
1,671.6594 ZETA |
0.2371 USD |
0.2276 USD |
0.2371 USD |
0.2290 USD |
| 2025-05-29 |
0.2537 USD |
2,875.0270 ZETA |
0.2531 USD |
0.2449 USD |
0.2593 USD |
0.2480 USD |
| 2025-05-28 |
0.2535 USD |
5,547.1615 ZETA |
0.2557 USD |
0.2483 USD |
0.2579 USD |
0.2483 USD |
| 2025-05-27 |
0.2604 USD |
54,134.6921 ZETA |
0.2510 USD |
0.2475 USD |
0.2892 USD |
0.2575 USD |
| 2025-05-26 |
0.2525 USD |
6,486.0640 ZETA |
0.2555 USD |
0.2493 USD |
0.2569 USD |
0.2493 USD |
| 2025-05-25 |
0.2468 USD |
3,185.3923 ZETA |
0.2521 USD |
0.2416 USD |
0.2521 USD |
0.2476 USD |
| 2025-05-24 |
0.2573 USD |
20,406.7906 ZETA |
0.2550 USD |
0.2534 USD |
0.2609 USD |
0.2586 USD |
| 2025-05-23 |
0.2664 USD |
40,214.4624 ZETA |
0.2772 USD |
0.2571 USD |
0.2852 USD |
0.2606 USD |
| 2025-05-22 |
0.2682 USD |
9,963.9083 ZETA |
0.2617 USD |
0.2617 USD |
0.2715 USD |
0.2704 USD |
| 2025-05-21 |
0.2578 USD |
19,427.7114 ZETA |
0.2543 USD |
0.2542 USD |
0.2676 USD |
0.2676 USD |
| 2025-05-20 |
0.2553 USD |
31,389.6990 ZETA |
0.2556 USD |
0.2476 USD |
0.2603 USD |
0.2506 USD |
| 2025-05-19 |
0.2501 USD |
4,819.5894 ZETA |
0.2624 USD |
0.2442 USD |
0.2624 USD |
0.2534 USD |
| 2025-05-18 |
0.2584 USD |
20,504.1787 ZETA |
0.2519 USD |
0.2519 USD |
0.2624 USD |
0.2624 USD |
| 2025-05-17 |
0.2508 USD |
8,680.9475 ZETA |
0.2544 USD |
0.2485 USD |
0.2547 USD |
0.2504 USD |
| 2025-05-16 |
0.2681 USD |
15,201.2515 ZETA |
0.2648 USD |
0.2640 USD |
0.2719 USD |
0.2655 USD |
| 2025-05-15 |
0.2679 USD |
62,260.0597 ZETA |
0.2847 USD |
0.2605 USD |
0.2847 USD |
0.2605 USD |
| 2025-05-14 |
0.2915 USD |
41,611.7969 ZETA |
0.3071 USD |
0.2830 USD |
0.3071 USD |
0.2880 USD |
| 2025-05-13 |
0.2888 USD |
18,255.8807 ZETA |
0.2974 USD |
0.2830 USD |
0.2974 USD |
0.2902 USD |
| 2025-05-12 |
0.2993 USD |
88,924.3949 ZETA |
0.2993 USD |
0.2848 USD |
0.3059 USD |
0.2966 USD |
| 2025-05-11 |
0.3004 USD |
117,599.5692 ZETA |
0.3110 USD |
0.2926 USD |
0.3110 USD |
0.2999 USD |
| 2025-05-10 |
0.3046 USD |
152,488.4069 ZETA |
0.2998 USD |
0.2932 USD |
0.3054 USD |
0.2967 USD |
| 2025-05-09 |
0.2796 USD |
118,001.6160 ZETA |
0.2758 USD |
0.2731 USD |
0.2913 USD |
0.2884 USD |
| 2025-05-08 |
0.2608 USD |
37,107.8827 ZETA |
0.2483 USD |
0.2483 USD |
0.2668 USD |
0.2664 USD |
| 2025-05-07 |
0.2435 USD |
1,467.9541 ZETA |
0.2377 USD |
0.2377 USD |
0.2474 USD |
0.2436 USD |
| 2025-05-06 |
0.2405 USD |
17,200.8510 ZETA |
0.2491 USD |
0.2281 USD |
0.2535 USD |
0.2284 USD |
| 2025-05-05 |
0.2440 USD |
17,976.3779 ZETA |
0.2478 USD |
0.2403 USD |
0.2527 USD |
0.2462 USD |
| 2025-05-04 |
0.2541 USD |
6,491.1890 ZETA |
0.2595 USD |
0.2464 USD |
0.2600 USD |
0.2499 USD |
| 2025-05-03 |
0.2712 USD |
6,542.5098 ZETA |
0.2805 USD |
0.2585 USD |
0.2805 USD |
0.2611 USD |
| 2025-05-02 |
0.2782 USD |
68,637.2215 ZETA |
0.2796 USD |
0.2705 USD |
0.2856 USD |
0.2806 USD |
| 2025-05-01 |
0.2711 USD |
2,456.1284 ZETA |
0.2715 USD |
0.2679 USD |
0.2752 USD |
0.2711 USD |
| 2025-04-30 |
0.2789 USD |
51,988.7406 ZETA |
0.2751 USD |
0.2657 USD |
0.2872 USD |
0.2751 USD |
| 2025-04-29 |
0.2785 USD |
36,692.2856 ZETA |
0.2656 USD |
0.2656 USD |
0.2872 USD |
0.2670 USD |
| 2025-04-28 |
0.2718 USD |
114,114.0306 ZETA |
0.2429 USD |
0.2429 USD |
0.2778 USD |
0.2586 USD |
| 2025-04-27 |
0.2510 USD |
1,083.9945 ZETA |
0.2557 USD |
0.2501 USD |
0.2557 USD |
0.2541 USD |
| 2025-04-26 |
0.2659 USD |
18,308.1461 ZETA |
0.2682 USD |
0.2589 USD |
0.2730 USD |
0.2675 USD |
| 2025-04-25 |
0.2700 USD |
29,474.3985 ZETA |
0.2683 USD |
0.2616 USD |
0.2860 USD |
0.2617 USD |
| 2025-04-24 |
0.2586 USD |
68,793.0413 ZETA |
0.2678 USD |
0.2520 USD |
0.2678 USD |
0.2570 USD |
| 2025-04-23 |
0.2576 USD |
26,136.0332 ZETA |
0.2489 USD |
0.2489 USD |
0.2634 USD |
0.2610 USD |
| 2025-04-22 |
0.2350 USD |
36,148.8929 ZETA |
0.2425 USD |
0.2299 USD |
0.2448 USD |
0.2368 USD |
| 2025-04-21 |
0.2391 USD |
14,378.2852 ZETA |
0.2333 USD |
0.2332 USD |
0.2432 USD |
0.2416 USD |
| 2025-04-20 |
0.2361 USD |
11,505.4763 ZETA |
0.2338 USD |
0.2243 USD |
0.2407 USD |
0.2243 USD |