Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.1195 USD |
26,529.8430 ZETA |
0.1180 USD |
0.1161 USD |
0.1216 USD |
0.1209 USD |
| 2025-10-15 |
0.1215 USD |
155,343.7821 ZETA |
0.1241 USD |
0.1165 USD |
0.1267 USD |
0.1165 USD |
| 2025-10-14 |
0.1201 USD |
50,143.7941 ZETA |
0.1300 USD |
0.1173 USD |
0.1300 USD |
0.1173 USD |
| 2025-10-13 |
0.1252 USD |
33,191.3088 ZETA |
0.1222 USD |
0.1221 USD |
0.1314 USD |
0.1314 USD |
| 2025-10-12 |
0.1161 USD |
62,562.0403 ZETA |
0.1111 USD |
0.1111 USD |
0.1226 USD |
0.1224 USD |
| 2025-10-11 |
0.1158 USD |
50,930.6465 ZETA |
0.1133 USD |
0.1120 USD |
0.1182 USD |
0.1168 USD |
| 2025-10-10 |
0.1730 USD |
36,073.9928 ZETA |
0.1722 USD |
0.1694 USD |
0.1747 USD |
0.1720 USD |
| 2025-10-09 |
0.1693 USD |
63,100.0315 ZETA |
0.1777 USD |
0.1667 USD |
0.1777 USD |
0.1688 USD |
| 2025-10-08 |
0.1780 USD |
131,206.6922 ZETA |
0.1793 USD |
0.1727 USD |
0.1833 USD |
0.1785 USD |
| 2025-10-07 |
0.1918 USD |
200,754.9803 ZETA |
0.1892 USD |
0.1816 USD |
0.2008 USD |
0.1816 USD |
| 2025-10-06 |
0.1725 USD |
9,421.8936 ZETA |
0.1681 USD |
0.1681 USD |
0.1735 USD |
0.1735 USD |
| 2025-10-05 |
0.1723 USD |
36,301.8832 ZETA |
0.1676 USD |
0.1676 USD |
0.1763 USD |
0.1683 USD |
| 2025-10-04 |
0.1709 USD |
17,277.8202 ZETA |
0.1727 USD |
0.1696 USD |
0.1727 USD |
0.1696 USD |
| 2025-10-03 |
0.1728 USD |
21,305.4105 ZETA |
0.1732 USD |
0.1699 USD |
0.1765 USD |
0.1749 USD |
| 2025-10-02 |
0.1712 USD |
24,386.5984 ZETA |
0.1674 USD |
0.1674 USD |
0.1748 USD |
0.1721 USD |
| 2025-10-01 |
0.1645 USD |
27,611.1740 ZETA |
0.1619 USD |
0.1615 USD |
0.1681 USD |
0.1653 USD |
| 2025-09-30 |
0.1621 USD |
8,782.0468 ZETA |
0.1629 USD |
0.1606 USD |
0.1632 USD |
0.1608 USD |
| 2025-09-29 |
0.1656 USD |
13,181.8879 ZETA |
0.1674 USD |
0.1632 USD |
0.1686 USD |
0.1633 USD |
| 2025-09-28 |
0.1652 USD |
17,729.5797 ZETA |
0.1649 USD |
0.1610 USD |
0.1670 USD |
0.1670 USD |
| 2025-09-27 |
0.1664 USD |
6,578.2764 ZETA |
0.1696 USD |
0.1655 USD |
0.1696 USD |
0.1655 USD |
| 2025-09-26 |
0.1639 USD |
1,752.8984 ZETA |
0.1654 USD |
0.1635 USD |
0.1654 USD |
0.1638 USD |
| 2025-09-25 |
0.1669 USD |
20,988.1858 ZETA |
0.1740 USD |
0.1633 USD |
0.1740 USD |
0.1659 USD |
| 2025-09-24 |
0.1734 USD |
23,858.0048 ZETA |
0.1733 USD |
0.1686 USD |
0.1781 USD |
0.1771 USD |
| 2025-09-23 |
0.1703 USD |
6,499.0635 ZETA |
0.1737 USD |
0.1685 USD |
0.1753 USD |
0.1730 USD |
| 2025-09-22 |
0.1773 USD |
18,250.4842 ZETA |
0.1868 USD |
0.1693 USD |
0.1868 USD |
0.1737 USD |
| 2025-09-21 |
0.1894 USD |
5,101.6445 ZETA |
0.1922 USD |
0.1885 USD |
0.1937 USD |
0.1885 USD |
| 2025-09-20 |
0.1915 USD |
13,461.2853 ZETA |
0.1883 USD |
0.1883 USD |
0.1938 USD |
0.1908 USD |
| 2025-09-19 |
0.1955 USD |
23,941.6603 ZETA |
0.1997 USD |
0.1888 USD |
0.2029 USD |
0.1892 USD |
| 2025-09-18 |
0.1960 USD |
8,161.6661 ZETA |
0.1935 USD |
0.1935 USD |
0.1987 USD |
0.1968 USD |
| 2025-09-17 |
0.1868 USD |
5,043.5188 ZETA |
0.1887 USD |
0.1848 USD |
0.1893 USD |
0.1878 USD |
| 2025-09-16 |
0.1879 USD |
31,595.7154 ZETA |
0.1855 USD |
0.1854 USD |
0.1895 USD |
0.1859 USD |
| 2025-09-15 |
0.1871 USD |
5,357.7381 ZETA |
0.1942 USD |
0.1849 USD |
0.1942 USD |
0.1867 USD |
| 2025-09-14 |
0.1937 USD |
3,339.7918 ZETA |
0.1970 USD |
0.1910 USD |
0.1970 USD |
0.1929 USD |
| 2025-09-13 |
0.1950 USD |
59,407.8193 ZETA |
0.1963 USD |
0.1939 USD |
0.1987 USD |
0.1964 USD |
| 2025-09-12 |
0.1918 USD |
5,785.2428 ZETA |
0.1900 USD |
0.1900 USD |
0.1940 USD |
0.1909 USD |
| 2025-09-11 |
0.1899 USD |
8,132.4172 ZETA |
0.1895 USD |
0.1859 USD |
0.1910 USD |
0.1877 USD |
| 2025-09-10 |
0.1871 USD |
11,481.7475 ZETA |
0.1869 USD |
0.1857 USD |
0.1906 USD |
0.1878 USD |
| 2025-09-09 |
0.1863 USD |
16,307.7891 ZETA |
0.1852 USD |
0.1845 USD |
0.1889 USD |
0.1850 USD |
| 2025-09-08 |
0.1837 USD |
1,973.7043 ZETA |
0.1806 USD |
0.1806 USD |
0.1853 USD |
0.1846 USD |