Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
0.2294 USD |
24,538.1002 ZETA |
0.2350 USD |
0.2277 USD |
0.2368 USD |
0.2341 USD |
| 2025-04-18 |
0.2317 USD |
23,330.5159 ZETA |
0.2247 USD |
0.2247 USD |
0.2348 USD |
0.2293 USD |
| 2025-04-17 |
0.2213 USD |
37,147.2792 ZETA |
0.2205 USD |
0.2169 USD |
0.2301 USD |
0.2301 USD |
| 2025-04-16 |
0.2224 USD |
41,326.8836 ZETA |
0.2360 USD |
0.2177 USD |
0.2415 USD |
0.2177 USD |
| 2025-04-15 |
0.2347 USD |
121,847.6647 ZETA |
0.2239 USD |
0.2235 USD |
0.2505 USD |
0.2335 USD |
| 2025-04-14 |
0.2380 USD |
129,372.0612 ZETA |
0.2179 USD |
0.2179 USD |
0.2593 USD |
0.2300 USD |
| 2025-04-13 |
0.2327 USD |
58,004.1743 ZETA |
0.2405 USD |
0.2148 USD |
0.2405 USD |
0.2148 USD |
| 2025-04-12 |
0.2444 USD |
50,912.2621 ZETA |
0.2365 USD |
0.2349 USD |
0.2526 USD |
0.2454 USD |
| 2025-04-11 |
0.2333 USD |
64,716.5470 ZETA |
0.2232 USD |
0.2216 USD |
0.2417 USD |
0.2374 USD |
| 2025-04-10 |
0.2253 USD |
101,979.3305 ZETA |
0.2222 USD |
0.2175 USD |
0.2367 USD |
0.2181 USD |
| 2025-04-09 |
0.2168 USD |
85,988.1668 ZETA |
0.1985 USD |
0.1957 USD |
0.2253 USD |
0.2220 USD |
| 2025-04-08 |
0.2152 USD |
10,699.8610 ZETA |
0.2191 USD |
0.2034 USD |
0.2196 USD |
0.2046 USD |
| 2025-04-07 |
0.2069 USD |
20,182.8259 ZETA |
0.2096 USD |
0.1910 USD |
0.2253 USD |
0.2198 USD |
| 2025-04-06 |
0.2268 USD |
132,125.5010 ZETA |
0.2439 USD |
0.2070 USD |
0.2439 USD |
0.2070 USD |
| 2025-04-05 |
0.2461 USD |
15,381.6027 ZETA |
0.2459 USD |
0.2408 USD |
0.2535 USD |
0.2438 USD |
| 2025-04-04 |
0.2501 USD |
49,556.2391 ZETA |
0.2567 USD |
0.2391 USD |
0.2567 USD |
0.2467 USD |
| 2025-04-03 |
0.2648 USD |
129,999.1843 ZETA |
0.2539 USD |
0.2499 USD |
0.2755 USD |
0.2606 USD |
| 2025-04-02 |
0.2587 USD |
162,135.9507 ZETA |
0.2695 USD |
0.2472 USD |
0.2735 USD |
0.2584 USD |
| 2025-04-01 |
0.2925 USD |
53,292.7556 ZETA |
0.2880 USD |
0.2853 USD |
0.2961 USD |
0.2867 USD |
| 2025-03-31 |
0.2917 USD |
69,769.2470 ZETA |
0.2868 USD |
0.2769 USD |
0.3045 USD |
0.2964 USD |
| 2025-03-30 |
0.3015 USD |
193,927.6995 ZETA |
0.2877 USD |
0.2836 USD |
0.3099 USD |
0.2897 USD |
| 2025-03-29 |
0.3078 USD |
182,472.7313 ZETA |
0.3217 USD |
0.2934 USD |
0.3277 USD |
0.2940 USD |
| 2025-03-28 |
0.3547 USD |
246,821.1784 ZETA |
0.3730 USD |
0.3311 USD |
0.3843 USD |
0.3332 USD |
| 2025-03-27 |
0.3986 USD |
713,614.0142 ZETA |
0.3564 USD |
0.3447 USD |
0.4364 USD |
0.4054 USD |
| 2025-03-26 |
0.3488 USD |
564,084.8637 ZETA |
0.3207 USD |
0.3098 USD |
0.3766 USD |
0.3655 USD |
| 2025-03-25 |
0.3041 USD |
108,647.6118 ZETA |
0.3199 USD |
0.2970 USD |
0.3199 USD |
0.3055 USD |
| 2025-03-24 |
0.3270 USD |
844,376.2910 ZETA |
0.2911 USD |
0.2894 USD |
0.3595 USD |
0.3101 USD |
| 2025-03-23 |
0.3529 USD |
1,591,772.8192 ZETA |
0.3797 USD |
0.2789 USD |
0.5173 USD |
0.2855 USD |
| 2025-03-22 |
0.2811 USD |
1,014,170.6899 ZETA |
0.2189 USD |
0.2189 USD |
0.3256 USD |
0.2892 USD |
| 2025-03-21 |
0.2121 USD |
1,878.2994 ZETA |
0.2154 USD |
0.2095 USD |
0.2166 USD |
0.2132 USD |
| 2025-03-20 |
0.2213 USD |
1,389.3315 ZETA |
0.2237 USD |
0.2144 USD |
0.2237 USD |
0.2154 USD |
| 2025-03-19 |
0.2173 USD |
9,850.0283 ZETA |
0.2119 USD |
0.2119 USD |
0.2216 USD |
0.2214 USD |
| 2025-03-18 |
0.2156 USD |
18,049.3575 ZETA |
0.2204 USD |
0.2063 USD |
0.2220 USD |
0.2063 USD |
| 2025-03-17 |
0.2150 USD |
71,637.8617 ZETA |
0.2083 USD |
0.2073 USD |
0.2207 USD |
0.2181 USD |
| 2025-03-16 |
0.2118 USD |
7,537.3840 ZETA |
0.2157 USD |
0.2068 USD |
0.2177 USD |
0.2082 USD |
| 2025-03-15 |
0.2160 USD |
68,982.6014 ZETA |
0.2101 USD |
0.2101 USD |
0.2208 USD |
0.2178 USD |