Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |