Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0530 USD |
133,879.0250 ZETA |
0.0529 USD |
0.0521 USD |
0.0536 USD |
0.0524 USD |
| 2026-03-04 |
0.0525 USD |
61,209.5141 ZETA |
0.0537 USD |
0.0511 USD |
0.0541 USD |
0.0522 USD |
| 2026-03-03 |
0.0557 USD |
35,712.9954 ZETA |
0.0574 USD |
0.0544 USD |
0.0574 USD |
0.0544 USD |
| 2026-03-02 |
0.0535 USD |
15,939.0440 ZETA |
0.0531 USD |
0.0531 USD |
0.0541 USD |
0.0534 USD |
| 2026-03-01 |
0.0537 USD |
58,786.8747 ZETA |
0.0535 USD |
0.0527 USD |
0.0560 USD |
0.0532 USD |
| 2026-02-28 |
0.0498 USD |
129,504.2420 ZETA |
0.0518 USD |
0.0476 USD |
0.0532 USD |
0.0529 USD |
| 2026-02-27 |
0.0520 USD |
107,092.1172 ZETA |
0.0527 USD |
0.0508 USD |
0.0534 USD |
0.0516 USD |
| 2026-02-26 |
0.0531 USD |
219,673.3425 ZETA |
0.0543 USD |
0.0512 USD |
0.0563 USD |
0.0524 USD |
| 2026-02-25 |
0.0537 USD |
156,852.3116 ZETA |
0.0497 USD |
0.0497 USD |
0.0566 USD |
0.0544 USD |
| 2026-02-24 |
0.0497 USD |
153,949.8496 ZETA |
0.0508 USD |
0.0480 USD |
0.0516 USD |
0.0504 USD |
| 2026-02-23 |
0.0530 USD |
90,832.9124 ZETA |
0.0545 USD |
0.0506 USD |
0.0562 USD |
0.0520 USD |
| 2026-02-22 |
0.0530 USD |
78,900.8107 ZETA |
0.0537 USD |
0.0508 USD |
0.0549 USD |
0.0510 USD |
| 2026-02-21 |
0.0528 USD |
44,674.7630 ZETA |
0.0525 USD |
0.0521 USD |
0.0537 USD |
0.0527 USD |
| 2026-02-20 |
0.0513 USD |
11,662.7312 ZETA |
0.0509 USD |
0.0509 USD |
0.0516 USD |
0.0515 USD |
| 2026-02-19 |
0.0519 USD |
8,159.0703 ZETA |
0.0515 USD |
0.0515 USD |
0.0523 USD |
0.0519 USD |
| 2026-02-18 |
0.0548 USD |
39,080.5411 ZETA |
0.0542 USD |
0.0540 USD |
0.0554 USD |
0.0546 USD |
| 2026-02-17 |
0.0555 USD |
9,997.8218 ZETA |
0.0556 USD |
0.0551 USD |
0.0560 USD |
0.0551 USD |
| 2026-02-16 |
0.0551 USD |
21,034.0364 ZETA |
0.0554 USD |
0.0546 USD |
0.0556 USD |
0.0548 USD |
| 2026-02-15 |
0.0576 USD |
23,654.5320 ZETA |
0.0575 USD |
0.0571 USD |
0.0581 USD |
0.0572 USD |
| 2026-02-14 |
0.0565 USD |
9,721.0286 ZETA |
0.0565 USD |
0.0562 USD |
0.0567 USD |
0.0567 USD |
| 2026-02-13 |
0.0527 USD |
13,375.2971 ZETA |
0.0530 USD |
0.0521 USD |
0.0532 USD |
0.0521 USD |
| 2026-02-12 |
0.0524 USD |
33,396.5349 ZETA |
0.0517 USD |
0.0517 USD |
0.0531 USD |
0.0529 USD |
| 2026-02-11 |
0.0499 USD |
101,208.2961 ZETA |
0.0513 USD |
0.0489 USD |
0.0520 USD |
0.0500 USD |
| 2026-02-10 |
0.0510 USD |
121,363.5186 ZETA |
0.0522 USD |
0.0504 USD |
0.0524 USD |
0.0508 USD |
| 2026-02-09 |
0.0521 USD |
115,164.4243 ZETA |
0.0525 USD |
0.0506 USD |
0.0532 USD |
0.0527 USD |
| 2026-02-08 |
0.0541 USD |
3,791.7830 ZETA |
0.0544 USD |
0.0537 USD |
0.0544 USD |
0.0537 USD |
| 2026-02-07 |
0.0551 USD |
544.3674 ZETA |
0.0551 USD |
0.0551 USD |
0.0551 USD |
0.0551 USD |
| 2026-02-06 |
0.0516 USD |
216,502.6502 ZETA |
0.0498 USD |
0.0463 USD |
0.0555 USD |
0.0552 USD |
| 2026-02-05 |
0.0543 USD |
433,296.5801 ZETA |
0.0582 USD |
0.0516 USD |
0.0590 USD |
0.0519 USD |
| 2026-02-04 |
0.0590 USD |
107,823.4361 ZETA |
0.0592 USD |
0.0577 USD |
0.0645 USD |
0.0578 USD |
| 2026-02-03 |
0.0603 USD |
88,586.1818 ZETA |
0.0611 USD |
0.0584 USD |
0.0620 USD |
0.0584 USD |
| 2026-02-02 |
0.0600 USD |
28,002.0268 ZETA |
0.0596 USD |
0.0573 USD |
0.0760 USD |
0.0606 USD |
| 2026-02-01 |
0.0621 USD |
4,063.4568 ZETA |
0.0611 USD |
0.0611 USD |
0.0635 USD |
0.0634 USD |
| 2026-01-31 |
0.0686 USD |
12,777.3404 ZETA |
0.0691 USD |
0.0673 USD |
0.0698 USD |
0.0673 USD |
| 2026-01-30 |
0.0679 USD |
17,366.6428 ZETA |
0.0690 USD |
0.0671 USD |
0.0690 USD |
0.0673 USD |
| 2026-01-29 |
0.0727 USD |
80,456.9639 ZETA |
0.0719 USD |
0.0708 USD |
0.0747 USD |
0.0711 USD |
| 2026-01-28 |
0.0718 USD |
17,671.8577 ZETA |
0.0729 USD |
0.0711 USD |
0.0729 USD |
0.0719 USD |
| 2026-01-27 |
0.0789 USD |
87,259.8572 ZETA |
0.0802 USD |
0.0771 USD |
0.0810 USD |
0.0771 USD |
| 2026-01-26 |
0.0774 USD |
87,702.2013 ZETA |
0.0735 USD |
0.0730 USD |
0.0814 USD |
0.0783 USD |
| 2026-01-25 |
0.0761 USD |
8,330.7020 ZETA |
0.0722 USD |
0.0721 USD |
0.0777 USD |
0.0759 USD |
| 2026-01-24 |
0.0715 USD |
686.4049 ZETA |
0.0713 USD |
0.0713 USD |
0.0720 USD |
0.0720 USD |
| 2026-01-23 |
0.0710 USD |
1,789.4973 ZETA |
0.0700 USD |
0.0700 USD |
0.0724 USD |
0.0724 USD |
| 2026-01-22 |
0.0719 USD |
80,164.8928 ZETA |
0.0712 USD |
0.0703 USD |
0.0736 USD |
0.0703 USD |
| 2026-01-21 |
0.0692 USD |
7,962.3658 ZETA |
0.0692 USD |
0.0675 USD |
0.0713 USD |
0.0713 USD |
| 2026-01-20 |
0.0704 USD |
82,726.4868 ZETA |
0.0737 USD |
0.0679 USD |
0.0737 USD |
0.0679 USD |
| 2026-01-19 |
0.0724 USD |
37,574.9014 ZETA |
0.0762 USD |
0.0704 USD |
0.0762 USD |
0.0732 USD |
| 2026-01-18 |
0.0813 USD |
24,615.8692 ZETA |
0.0836 USD |
0.0805 USD |
0.0846 USD |
0.0809 USD |
| 2026-01-17 |
0.0813 USD |
108.0389 ZETA |
0.0813 USD |
0.0813 USD |
0.0813 USD |
0.0813 USD |
| 2026-01-16 |
0.0808 USD |
4,003.6491 ZETA |
0.0800 USD |
0.0796 USD |
0.0810 USD |
0.0810 USD |
| 2026-01-15 |
0.0816 USD |
1,585.2163 ZETA |
0.0821 USD |
0.0798 USD |
0.0830 USD |
0.0801 USD |