Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0866 USD |
14,509.6728 ZETA |
0.0878 USD |
0.0863 USD |
0.0878 USD |
0.0863 USD |
| 2025-12-04 |
0.0889 USD |
18,761.2736 ZETA |
0.0902 USD |
0.0886 USD |
0.0902 USD |
0.0886 USD |
| 2025-12-03 |
0.0885 USD |
6,422.8480 ZETA |
0.0880 USD |
0.0870 USD |
0.0900 USD |
0.0900 USD |
| 2025-12-02 |
0.0849 USD |
16,386.5369 ZETA |
0.0830 USD |
0.0823 USD |
0.0901 USD |
0.0880 USD |
| 2025-12-01 |
0.0851 USD |
26,057.6393 ZETA |
0.0882 USD |
0.0820 USD |
0.0882 USD |
0.0821 USD |
| 2025-11-30 |
0.0901 USD |
10,469.5715 ZETA |
0.0889 USD |
0.0889 USD |
0.0908 USD |
0.0903 USD |
| 2025-11-29 |
0.0911 USD |
11,893.6173 ZETA |
0.0919 USD |
0.0903 USD |
0.0919 USD |
0.0904 USD |
| 2025-11-28 |
0.0940 USD |
4,914.2694 ZETA |
0.0943 USD |
0.0925 USD |
0.0954 USD |
0.0926 USD |
| 2025-11-27 |
0.0919 USD |
5,526.7895 ZETA |
0.0916 USD |
0.0916 USD |
0.0928 USD |
0.0921 USD |
| 2025-11-26 |
0.0904 USD |
5,612.9548 ZETA |
0.0908 USD |
0.0884 USD |
0.0915 USD |
0.0915 USD |
| 2025-11-25 |
0.0901 USD |
5,546.8490 ZETA |
0.0905 USD |
0.0896 USD |
0.0905 USD |
0.0898 USD |
| 2025-11-24 |
0.0892 USD |
504.3726 ZETA |
0.0877 USD |
0.0877 USD |
0.0902 USD |
0.0898 USD |
| 2025-11-23 |
0.0884 USD |
6,587.1797 ZETA |
0.0879 USD |
0.0878 USD |
0.0888 USD |
0.0878 USD |
| 2025-11-22 |
0.0865 USD |
1,768.7090 ZETA |
0.0874 USD |
0.0856 USD |
0.0874 USD |
0.0856 USD |
| 2025-11-21 |
0.0839 USD |
26,287.0186 ZETA |
0.0915 USD |
0.0816 USD |
0.0917 USD |
0.0832 USD |
| 2025-11-20 |
0.0929 USD |
467.2259 ZETA |
0.0931 USD |
0.0928 USD |
0.0931 USD |
0.0928 USD |
| 2025-11-19 |
0.0000 USD |
0.0000 ZETA |
0.0952 USD |
0.0952 USD |
0.0952 USD |
0.0952 USD |
| 2025-11-18 |
0.0941 USD |
1,002.8444 ZETA |
0.0941 USD |
0.0941 USD |
0.0941 USD |
0.0941 USD |
| 2025-11-17 |
0.1004 USD |
16,887.9847 ZETA |
0.0990 USD |
0.0975 USD |
0.1015 USD |
0.1000 USD |
| 2025-11-16 |
0.0971 USD |
1,856.9220 ZETA |
0.0966 USD |
0.0965 USD |
0.1008 USD |
0.1008 USD |
| 2025-11-15 |
0.0985 USD |
960.8343 ZETA |
0.0979 USD |
0.0979 USD |
0.0995 USD |
0.0985 USD |
| 2025-11-14 |
0.0973 USD |
61,051.0460 ZETA |
0.0999 USD |
0.0949 USD |
0.0999 USD |
0.0971 USD |
| 2025-11-13 |
0.1049 USD |
14,661.3205 ZETA |
0.1039 USD |
0.1038 USD |
0.1067 USD |
0.1067 USD |
| 2025-11-12 |
0.1049 USD |
2,125.0182 ZETA |
0.1049 USD |
0.1048 USD |
0.1065 USD |
0.1065 USD |
| 2025-11-11 |
0.1108 USD |
86,674.8422 ZETA |
0.1112 USD |
0.1079 USD |
0.1132 USD |
0.1080 USD |
| 2025-11-10 |
0.1113 USD |
66,100.7580 ZETA |
0.1123 USD |
0.1102 USD |
0.1126 USD |
0.1109 USD |
| 2025-11-09 |
0.1071 USD |
36,190.6727 ZETA |
0.1063 USD |
0.1055 USD |
0.1090 USD |
0.1089 USD |
| 2025-11-08 |
0.1118 USD |
83,686.1517 ZETA |
0.1140 USD |
0.1075 USD |
0.1141 USD |
0.1082 USD |
| 2025-11-07 |
0.1047 USD |
14,546.5341 ZETA |
0.1034 USD |
0.1034 USD |
0.1052 USD |
0.1052 USD |
| 2025-11-06 |
0.1012 USD |
2,180.2430 ZETA |
0.1015 USD |
0.1009 USD |
0.1015 USD |
0.1009 USD |
| 2025-11-05 |
0.0972 USD |
18,923.3857 ZETA |
0.0992 USD |
0.0933 USD |
0.1006 USD |
0.0999 USD |
| 2025-11-04 |
0.1029 USD |
48,937.1679 ZETA |
0.1024 USD |
0.0999 USD |
0.1067 USD |
0.1010 USD |
| 2025-11-03 |
0.1107 USD |
34,327.7843 ZETA |
0.1182 USD |
0.1076 USD |
0.1182 USD |
0.1089 USD |
| 2025-11-02 |
0.1183 USD |
19,127.2089 ZETA |
0.1172 USD |
0.1153 USD |
0.1197 USD |
0.1155 USD |
| 2025-11-01 |
0.1156 USD |
20,058.2678 ZETA |
0.1141 USD |
0.1137 USD |
0.1172 USD |
0.1168 USD |
| 2025-10-31 |
0.1128 USD |
69,694.4993 ZETA |
0.1129 USD |
0.1113 USD |
0.1150 USD |
0.1137 USD |
| 2025-10-30 |
0.1142 USD |
105,000.8716 ZETA |
0.1199 USD |
0.1078 USD |
0.1209 USD |
0.1080 USD |
| 2025-10-29 |
0.1206 USD |
13,600.6962 ZETA |
0.1221 USD |
0.1203 USD |
0.1221 USD |
0.1203 USD |
| 2025-10-28 |
0.1226 USD |
73,028.0460 ZETA |
0.1237 USD |
0.1187 USD |
0.1264 USD |
0.1201 USD |
| 2025-10-27 |
0.1257 USD |
4,234.0127 ZETA |
0.1256 USD |
0.1253 USD |
0.1275 USD |
0.1275 USD |
| 2025-10-26 |
0.1211 USD |
155,615.9758 ZETA |
0.1205 USD |
0.1199 USD |
0.1220 USD |
0.1211 USD |
| 2025-10-25 |
0.1192 USD |
31,787.3296 ZETA |
0.1209 USD |
0.1189 USD |
0.1209 USD |
0.1189 USD |
| 2025-10-24 |
0.1208 USD |
17,398.9843 ZETA |
0.1184 USD |
0.1184 USD |
0.1229 USD |
0.1211 USD |
| 2025-10-23 |
0.1148 USD |
19.8822 ZETA |
0.1143 USD |
0.1143 USD |
0.1154 USD |
0.1154 USD |
| 2025-10-22 |
0.1132 USD |
18,682.3986 ZETA |
0.1150 USD |
0.1127 USD |
0.1159 USD |
0.1145 USD |
| 2025-10-21 |
0.1200 USD |
35,023.3734 ZETA |
0.1201 USD |
0.1154 USD |
0.1244 USD |
0.1174 USD |
| 2025-10-20 |
0.1173 USD |
12,020.8251 ZETA |
0.1177 USD |
0.1170 USD |
0.1216 USD |
0.1216 USD |
| 2025-10-19 |
0.1135 USD |
7,673.5380 ZETA |
0.1134 USD |
0.1123 USD |
0.1172 USD |
0.1172 USD |
| 2025-10-18 |
0.1139 USD |
76,034.7177 ZETA |
0.1129 USD |
0.1118 USD |
0.1154 USD |
0.1132 USD |
| 2025-10-17 |
0.1126 USD |
69,614.6477 ZETA |
0.1147 USD |
0.1073 USD |
0.1159 USD |
0.1136 USD |