Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2553 USD |
31,389.6990 ZETA |
0.2556 USD |
0.2476 USD |
0.2603 USD |
0.2506 USD |
| 2025-05-19 |
0.2501 USD |
4,819.5894 ZETA |
0.2624 USD |
0.2442 USD |
0.2624 USD |
0.2534 USD |
| 2025-05-18 |
0.2584 USD |
20,504.1787 ZETA |
0.2519 USD |
0.2519 USD |
0.2624 USD |
0.2624 USD |
| 2025-05-17 |
0.2508 USD |
8,680.9475 ZETA |
0.2544 USD |
0.2485 USD |
0.2547 USD |
0.2504 USD |
| 2025-05-16 |
0.2681 USD |
15,201.2515 ZETA |
0.2648 USD |
0.2640 USD |
0.2719 USD |
0.2655 USD |
| 2025-05-15 |
0.2679 USD |
62,260.0597 ZETA |
0.2847 USD |
0.2605 USD |
0.2847 USD |
0.2605 USD |
| 2025-05-14 |
0.2915 USD |
41,611.7969 ZETA |
0.3071 USD |
0.2830 USD |
0.3071 USD |
0.2880 USD |
| 2025-05-13 |
0.2888 USD |
18,255.8807 ZETA |
0.2974 USD |
0.2830 USD |
0.2974 USD |
0.2902 USD |
| 2025-05-12 |
0.2993 USD |
88,924.3949 ZETA |
0.2993 USD |
0.2848 USD |
0.3059 USD |
0.2966 USD |
| 2025-05-11 |
0.3004 USD |
117,599.5692 ZETA |
0.3110 USD |
0.2926 USD |
0.3110 USD |
0.2999 USD |
| 2025-05-10 |
0.3046 USD |
152,488.4069 ZETA |
0.2998 USD |
0.2932 USD |
0.3054 USD |
0.2967 USD |
| 2025-05-09 |
0.2796 USD |
118,001.6160 ZETA |
0.2758 USD |
0.2731 USD |
0.2913 USD |
0.2884 USD |
| 2025-05-08 |
0.2608 USD |
37,107.8827 ZETA |
0.2483 USD |
0.2483 USD |
0.2668 USD |
0.2664 USD |
| 2025-05-07 |
0.2435 USD |
1,467.9541 ZETA |
0.2377 USD |
0.2377 USD |
0.2474 USD |
0.2436 USD |
| 2025-05-06 |
0.2405 USD |
17,200.8510 ZETA |
0.2491 USD |
0.2281 USD |
0.2535 USD |
0.2284 USD |
| 2025-05-05 |
0.2440 USD |
17,976.3779 ZETA |
0.2478 USD |
0.2403 USD |
0.2527 USD |
0.2462 USD |
| 2025-05-04 |
0.2541 USD |
6,491.1890 ZETA |
0.2595 USD |
0.2464 USD |
0.2600 USD |
0.2499 USD |
| 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 |