Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0815 USD |
14,644.6065 ZETA |
0.0824 USD |
0.0814 USD |
0.0824 USD |
0.0816 USD |
| 2026-01-13 |
0.0800 USD |
71,880.3659 ZETA |
0.0766 USD |
0.0763 USD |
0.0826 USD |
0.0817 USD |
| 2026-01-12 |
0.0774 USD |
63,969.0340 ZETA |
0.0756 USD |
0.0743 USD |
0.0779 USD |
0.0767 USD |
| 2026-01-11 |
0.0815 USD |
70,222.6353 ZETA |
0.0783 USD |
0.0783 USD |
0.0832 USD |
0.0802 USD |
| 2026-01-10 |
0.0806 USD |
87,298.2314 ZETA |
0.0759 USD |
0.0745 USD |
0.0832 USD |
0.0793 USD |
| 2026-01-09 |
0.0761 USD |
8,023.8841 ZETA |
0.0771 USD |
0.0751 USD |
0.0772 USD |
0.0751 USD |
| 2026-01-08 |
0.0778 USD |
36,248.0167 ZETA |
0.0771 USD |
0.0753 USD |
0.0787 USD |
0.0754 USD |
| 2026-01-07 |
0.0775 USD |
9,648.1086 ZETA |
0.0807 USD |
0.0765 USD |
0.0807 USD |
0.0770 USD |
| 2026-01-06 |
0.0805 USD |
81,545.7608 ZETA |
0.0798 USD |
0.0794 USD |
0.0829 USD |
0.0811 USD |
| 2026-01-05 |
0.0765 USD |
39,721.7017 ZETA |
0.0771 USD |
0.0754 USD |
0.0787 USD |
0.0783 USD |
| 2026-01-04 |
0.0749 USD |
8,169.5365 ZETA |
0.0747 USD |
0.0738 USD |
0.0752 USD |
0.0738 USD |
| 2026-01-03 |
0.0739 USD |
4,242.2096 ZETA |
0.0753 USD |
0.0727 USD |
0.0753 USD |
0.0740 USD |
| 2026-01-02 |
0.0732 USD |
8,330.1308 ZETA |
0.0717 USD |
0.0717 USD |
0.0744 USD |
0.0734 USD |
| 2026-01-01 |
0.0690 USD |
19,382.9247 ZETA |
0.0667 USD |
0.0664 USD |
0.0692 USD |
0.0692 USD |
| 2025-12-31 |
0.0711 USD |
1,672.8307 ZETA |
0.0724 USD |
0.0707 USD |
0.0724 USD |
0.0716 USD |
| 2025-12-30 |
0.0685 USD |
9,638.4623 ZETA |
0.0685 USD |
0.0681 USD |
0.0697 USD |
0.0697 USD |
| 2025-12-29 |
0.0715 USD |
7,057.7839 ZETA |
0.0709 USD |
0.0690 USD |
0.0722 USD |
0.0690 USD |
| 2025-12-28 |
0.0716 USD |
8,324.2070 ZETA |
0.0711 USD |
0.0709 USD |
0.0724 USD |
0.0714 USD |
| 2025-12-27 |
0.0690 USD |
23,103.3691 ZETA |
0.0687 USD |
0.0679 USD |
0.0696 USD |
0.0695 USD |
| 2025-12-26 |
0.0678 USD |
419.7921 ZETA |
0.0671 USD |
0.0671 USD |
0.0687 USD |
0.0685 USD |
| 2025-12-25 |
0.0692 USD |
1,776.8377 ZETA |
0.0680 USD |
0.0680 USD |
0.0700 USD |
0.0695 USD |
| 2025-12-24 |
0.0670 USD |
777.5484 ZETA |
0.0667 USD |
0.0667 USD |
0.0675 USD |
0.0667 USD |
| 2025-12-23 |
0.0710 USD |
3,131.7044 ZETA |
0.0720 USD |
0.0707 USD |
0.0720 USD |
0.0711 USD |
| 2025-12-22 |
0.0722 USD |
3,646.5997 ZETA |
0.0730 USD |
0.0715 USD |
0.0730 USD |
0.0723 USD |
| 2025-12-21 |
0.0735 USD |
7,305.8743 ZETA |
0.0736 USD |
0.0726 USD |
0.0741 USD |
0.0734 USD |
| 2025-12-20 |
0.0733 USD |
1,128.5249 ZETA |
0.0725 USD |
0.0725 USD |
0.0739 USD |
0.0735 USD |
| 2025-12-19 |
0.0722 USD |
661,546.9067 ZETA |
0.0680 USD |
0.0680 USD |
0.0733 USD |
0.0729 USD |
| 2025-12-18 |
0.0703 USD |
234,556.6795 ZETA |
0.0704 USD |
0.0668 USD |
0.0729 USD |
0.0672 USD |
| 2025-12-17 |
0.0757 USD |
864.8178 ZETA |
0.0753 USD |
0.0751 USD |
0.0758 USD |
0.0751 USD |
| 2025-12-16 |
0.0739 USD |
3,416.8354 ZETA |
0.0745 USD |
0.0738 USD |
0.0745 USD |
0.0738 USD |
| 2025-12-15 |
0.0776 USD |
5,737.4446 ZETA |
0.0781 USD |
0.0756 USD |
0.0796 USD |
0.0762 USD |
| 2025-12-14 |
0.0806 USD |
4,408.3414 ZETA |
0.0819 USD |
0.0785 USD |
0.0820 USD |
0.0785 USD |
| 2025-12-13 |
0.0819 USD |
7,244.6170 ZETA |
0.0816 USD |
0.0816 USD |
0.0824 USD |
0.0817 USD |
| 2025-12-12 |
0.0828 USD |
967.6730 ZETA |
0.0830 USD |
0.0828 USD |
0.0830 USD |
0.0828 USD |
| 2025-12-11 |
0.0832 USD |
9,089.1209 ZETA |
0.0850 USD |
0.0818 USD |
0.0850 USD |
0.0818 USD |
| 2025-12-10 |
0.0881 USD |
291.5417 ZETA |
0.0882 USD |
0.0880 USD |
0.0882 USD |
0.0880 USD |
| 2025-12-09 |
0.0856 USD |
34,481.9728 ZETA |
0.0842 USD |
0.0838 USD |
0.0862 USD |
0.0856 USD |
| 2025-12-08 |
0.0852 USD |
5,410.2760 ZETA |
0.0840 USD |
0.0840 USD |
0.0861 USD |
0.0861 USD |
| 2025-12-07 |
0.0845 USD |
6,631.8980 ZETA |
0.0864 USD |
0.0830 USD |
0.0865 USD |
0.0857 USD |
| 2025-12-06 |
0.0847 USD |
6,167.3751 ZETA |
0.0846 USD |
0.0846 USD |
0.0849 USD |
0.0849 USD |
| 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 |