Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2112 USD |
56,429.4309 ZETA |
0.2086 USD |
0.2081 USD |
0.2151 USD |
0.2114 USD |
| 2025-03-13 |
0.2106 USD |
6,226.0211 ZETA |
0.2162 USD |
0.2083 USD |
0.2178 USD |
0.2088 USD |
| 2025-03-12 |
0.2131 USD |
41,902.0659 ZETA |
0.2080 USD |
0.2080 USD |
0.2211 USD |
0.2143 USD |
| 2025-03-11 |
0.1940 USD |
40,125.5582 ZETA |
0.1991 USD |
0.1852 USD |
0.2023 USD |
0.1939 USD |
| 2025-03-10 |
0.2118 USD |
345,120.9994 ZETA |
0.2080 USD |
0.1951 USD |
0.2224 USD |
0.2033 USD |
| 2025-03-09 |
0.2142 USD |
2,393.4235 ZETA |
0.2346 USD |
0.2062 USD |
0.2350 USD |
0.2092 USD |
| 2025-03-08 |
0.2383 USD |
1,440.5275 ZETA |
0.2361 USD |
0.2326 USD |
0.2404 USD |
0.2393 USD |
| 2025-03-07 |
0.2441 USD |
9,479.2141 ZETA |
0.2497 USD |
0.2345 USD |
0.2529 USD |
0.2495 USD |
| 2025-03-06 |
0.2569 USD |
2,971.2773 ZETA |
0.2632 USD |
0.2426 USD |
0.2632 USD |
0.2426 USD |
| 2025-03-05 |
0.2533 USD |
193,242.5361 ZETA |
0.2437 USD |
0.2437 USD |
0.2607 USD |
0.2560 USD |
| 2025-03-04 |
0.2430 USD |
14,669.0691 ZETA |
0.2553 USD |
0.2377 USD |
0.2567 USD |
0.2390 USD |
| 2025-03-03 |
0.2799 USD |
8,671.2658 ZETA |
0.3146 USD |
0.2641 USD |
0.3146 USD |
0.2641 USD |
| 2025-03-02 |
0.2998 USD |
11,727.4453 ZETA |
0.2902 USD |
0.2877 USD |
0.3116 USD |
0.3109 USD |
| 2025-03-01 |
0.2946 USD |
7,985.3292 ZETA |
0.3000 USD |
0.2868 USD |
0.3057 USD |
0.2902 USD |
| 2025-02-28 |
0.2878 USD |
51,499.1381 ZETA |
0.2966 USD |
0.2726 USD |
0.3104 USD |
0.2979 USD |
| 2025-02-27 |
0.3105 USD |
22,687.7401 ZETA |
0.2938 USD |
0.2938 USD |
0.3183 USD |
0.3000 USD |
| 2025-02-26 |
0.2880 USD |
37,656.1412 ZETA |
0.2856 USD |
0.2755 USD |
0.2907 USD |
0.2794 USD |
| 2025-02-25 |
0.2727 USD |
16,981.2499 ZETA |
0.2750 USD |
0.2617 USD |
0.2833 USD |
0.2831 USD |
| 2025-02-24 |
0.3022 USD |
17,930.5620 ZETA |
0.3325 USD |
0.2897 USD |
0.3342 USD |
0.2908 USD |
| 2025-02-23 |
0.3328 USD |
18,932.2870 ZETA |
0.3188 USD |
0.3188 USD |
0.3528 USD |
0.3277 USD |
| 2025-02-22 |
0.3149 USD |
1,287.1187 ZETA |
0.3062 USD |
0.3062 USD |
0.3185 USD |
0.3185 USD |
| 2025-02-21 |
0.3308 USD |
37,056.6172 ZETA |
0.3161 USD |
0.3056 USD |
0.3408 USD |
0.3081 USD |
| 2025-02-20 |
0.3111 USD |
8,640.8527 ZETA |
0.3051 USD |
0.3051 USD |
0.3177 USD |
0.3176 USD |
| 2025-02-19 |
0.3011 USD |
89,045.6978 ZETA |
0.3006 USD |
0.2955 USD |
0.3073 USD |
0.3009 USD |
| 2025-02-18 |
0.2987 USD |
199,287.1152 ZETA |
0.3169 USD |
0.2875 USD |
0.3171 USD |
0.2995 USD |
| 2025-02-17 |
0.3192 USD |
79,058.9259 ZETA |
0.3214 USD |
0.3119 USD |
0.3299 USD |
0.3119 USD |
| 2025-02-16 |
0.3203 USD |
53,095.4304 ZETA |
0.3195 USD |
0.3135 USD |
0.3307 USD |
0.3193 USD |
| 2025-02-15 |
0.3251 USD |
73,257.2140 ZETA |
0.3241 USD |
0.3165 USD |
0.3288 USD |
0.3165 USD |
| 2025-02-14 |
0.3252 USD |
163,254.1882 ZETA |
0.3175 USD |
0.3148 USD |
0.3353 USD |
0.3334 USD |
| 2025-02-13 |
0.3147 USD |
142,844.2300 ZETA |
0.3224 USD |
0.3069 USD |
0.3246 USD |
0.3177 USD |
| 2025-02-12 |
0.3069 USD |
221,468.9577 ZETA |
0.3059 USD |
0.2954 USD |
0.3186 USD |
0.3183 USD |
| 2025-02-11 |
0.3114 USD |
166,389.7822 ZETA |
0.3113 USD |
0.3004 USD |
0.3259 USD |
0.3033 USD |
| 2025-02-10 |
0.3056 USD |
232,208.8378 ZETA |
0.3071 USD |
0.2951 USD |
0.3138 USD |
0.3120 USD |
| 2025-02-09 |
0.3117 USD |
78,505.3280 ZETA |
0.3094 USD |
0.3028 USD |
0.3188 USD |
0.3039 USD |
| 2025-02-08 |
0.2929 USD |
141,772.1357 ZETA |
0.2887 USD |
0.2874 USD |
0.3069 USD |
0.3053 USD |
| 2025-02-07 |
0.2963 USD |
142,899.6660 ZETA |
0.2843 USD |
0.2841 USD |
0.3087 USD |
0.2841 USD |
| 2025-02-06 |
0.2869 USD |
15,571.0421 ZETA |
0.3029 USD |
0.2816 USD |
0.3078 USD |
0.2865 USD |
| 2025-02-05 |
0.3136 USD |
82,565.7248 ZETA |
0.3129 USD |
0.2990 USD |
0.3186 USD |
0.3006 USD |
| 2025-02-04 |
0.3197 USD |
22,545.0714 ZETA |
0.3470 USD |
0.3046 USD |
0.3470 USD |
0.3046 USD |
| 2025-02-03 |
0.2844 USD |
180,808.5595 ZETA |
0.3345 USD |
0.2505 USD |
0.3345 USD |
0.3285 USD |
| 2025-02-02 |
0.3808 USD |
36,611.9025 ZETA |
0.4024 USD |
0.3424 USD |
0.4088 USD |
0.3535 USD |
| 2025-02-01 |
0.4412 USD |
24,878.2572 ZETA |
0.4418 USD |
0.4242 USD |
0.4468 USD |
0.4281 USD |
| 2025-01-31 |
0.4436 USD |
3,276.0783 ZETA |
0.4350 USD |
0.4350 USD |
0.4600 USD |
0.4417 USD |
| 2025-01-30 |
0.4369 USD |
40,296.6260 ZETA |
0.4164 USD |
0.4164 USD |
0.4471 USD |
0.4410 USD |
| 2025-01-29 |
0.4200 USD |
8,701.2690 ZETA |
0.4047 USD |
0.4047 USD |
0.4348 USD |
0.4256 USD |
| 2025-01-28 |
0.4350 USD |
12,922.9001 ZETA |
0.4284 USD |
0.4097 USD |
0.4405 USD |
0.4122 USD |
| 2025-01-27 |
0.4306 USD |
14,917.0520 ZETA |
0.4488 USD |
0.4083 USD |
0.4488 USD |
0.4385 USD |
| 2025-01-26 |
0.4753 USD |
12,731.6668 ZETA |
0.4692 USD |
0.4654 USD |
0.4807 USD |
0.4654 USD |
| 2025-01-25 |
0.4612 USD |
50,335.6081 ZETA |
0.4507 USD |
0.4440 USD |
0.4684 USD |
0.4661 USD |
| 2025-01-24 |
0.4588 USD |
21,056.1510 ZETA |
0.4564 USD |
0.4466 USD |
0.4754 USD |
0.4722 USD |