Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
0.4662 USD |
6,150.0183 ZETA |
0.4732 USD |
0.4544 USD |
0.4782 USD |
0.4678 USD |
| 2025-01-22 |
0.4828 USD |
231,232.5763 ZETA |
0.4825 USD |
0.4750 USD |
0.4900 USD |
0.4856 USD |
| 2025-01-21 |
0.4654 USD |
116,058.6847 ZETA |
0.4727 USD |
0.4486 USD |
0.5032 USD |
0.4948 USD |
| 2025-01-20 |
0.5026 USD |
24,796.9076 ZETA |
0.4955 USD |
0.4783 USD |
0.5359 USD |
0.4953 USD |
| 2025-01-19 |
0.5192 USD |
186,694.2450 ZETA |
0.5211 USD |
0.4943 USD |
0.5670 USD |
0.4943 USD |
| 2025-01-18 |
0.5235 USD |
26,840.6984 ZETA |
0.5557 USD |
0.5143 USD |
0.5617 USD |
0.5147 USD |
| 2025-01-17 |
0.5465 USD |
7,114.2218 ZETA |
0.5265 USD |
0.5265 USD |
0.5515 USD |
0.5497 USD |
| 2025-01-16 |
0.5246 USD |
3,587.2170 ZETA |
0.5478 USD |
0.5197 USD |
0.5478 USD |
0.5372 USD |
| 2025-01-15 |
0.5199 USD |
3,233.5392 ZETA |
0.5187 USD |
0.5034 USD |
0.5376 USD |
0.5341 USD |
| 2025-01-14 |
0.5131 USD |
303.0798 ZETA |
0.5015 USD |
0.5015 USD |
0.5160 USD |
0.5106 USD |
| 2025-01-13 |
0.4902 USD |
11,275.5248 ZETA |
0.5262 USD |
0.4571 USD |
0.5380 USD |
0.4827 USD |
| 2025-01-12 |
0.5350 USD |
15,067.7259 ZETA |
0.5367 USD |
0.5248 USD |
0.5379 USD |
0.5357 USD |
| 2025-01-11 |
0.5376 USD |
6,378.9371 ZETA |
0.5416 USD |
0.5314 USD |
0.5441 USD |
0.5412 USD |
| 2025-01-10 |
0.5398 USD |
118,691.5628 ZETA |
0.5297 USD |
0.5223 USD |
0.5463 USD |
0.5412 USD |
| 2025-01-09 |
0.5307 USD |
6,688.4623 ZETA |
0.5394 USD |
0.5117 USD |
0.5450 USD |
0.5254 USD |
| 2025-01-08 |
0.5378 USD |
5,946.2446 ZETA |
0.5625 USD |
0.5281 USD |
0.5651 USD |
0.5396 USD |
| 2025-01-07 |
0.6178 USD |
122,461.4715 ZETA |
0.6200 USD |
0.5637 USD |
0.6358 USD |
0.5719 USD |
| 2025-01-06 |
0.6091 USD |
10,496.7244 ZETA |
0.5975 USD |
0.5975 USD |
0.6261 USD |
0.6107 USD |
| 2025-01-05 |
0.5941 USD |
121,413.7665 ZETA |
0.5941 USD |
0.5867 USD |
0.6071 USD |
0.6029 USD |
| 2025-01-04 |
0.6036 USD |
5,735.3547 ZETA |
0.5967 USD |
0.5936 USD |
0.6088 USD |
0.6031 USD |
| 2025-01-03 |
0.5944 USD |
18,252.9281 ZETA |
0.5747 USD |
0.5657 USD |
0.6038 USD |
0.6011 USD |
| 2025-01-02 |
0.5758 USD |
7,024.7099 ZETA |
0.5633 USD |
0.5633 USD |
0.5856 USD |
0.5737 USD |