Identifier on Kraken: ZETAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-01 |
0.5423 USD |
20,320.8781 ZETA |
0.5468 USD |
0.5382 USD |
0.5578 USD |
0.5578 USD |
| 2024-12-31 |
0.5612 USD |
15,708.1033 ZETA |
0.5624 USD |
0.5409 USD |
0.5640 USD |
0.5465 USD |
| 2024-12-30 |
0.5650 USD |
46,360.9301 ZETA |
0.5786 USD |
0.5564 USD |
0.5878 USD |
0.5605 USD |
| 2024-12-29 |
0.5943 USD |
136,203.6894 ZETA |
0.5970 USD |
0.5775 USD |
0.5986 USD |
0.5775 USD |
| 2024-12-28 |
0.5936 USD |
15,174.9817 ZETA |
0.5655 USD |
0.5655 USD |
0.6002 USD |
0.5962 USD |
| 2024-12-27 |
0.5807 USD |
3,563.5537 ZETA |
0.5732 USD |
0.5710 USD |
0.5929 USD |
0.5717 USD |
| 2024-12-26 |
0.5850 USD |
3,357.5561 ZETA |
0.6039 USD |
0.5638 USD |
0.6042 USD |
0.5638 USD |
| 2024-12-25 |
0.6359 USD |
19,642.8983 ZETA |
0.6110 USD |
0.6072 USD |
0.6457 USD |
0.6183 USD |
| 2024-12-24 |
0.6002 USD |
8,280.8761 ZETA |
0.6013 USD |
0.5893 USD |
0.6170 USD |
0.6020 USD |
| 2024-12-23 |
0.5685 USD |
6,520.1883 ZETA |
0.5649 USD |
0.5559 USD |
0.5852 USD |
0.5799 USD |
| 2024-12-22 |
0.5798 USD |
1,312.3694 ZETA |
0.5776 USD |
0.5696 USD |
0.5902 USD |
0.5696 USD |
| 2024-12-21 |
0.5940 USD |
6,394.5171 ZETA |
0.6055 USD |
0.5757 USD |
0.6360 USD |
0.5819 USD |
| 2024-12-20 |
0.5229 USD |
38,579.4136 ZETA |
0.5750 USD |
0.5041 USD |
0.5961 USD |
0.5863 USD |
| 2024-12-19 |
0.5768 USD |
44,347.9260 ZETA |
0.6014 USD |
0.5491 USD |
0.6290 USD |
0.5604 USD |
| 2024-12-18 |
0.6365 USD |
14,962.7585 ZETA |
0.6821 USD |
0.6000 USD |
0.6821 USD |
0.6126 USD |
| 2024-12-17 |
0.7214 USD |
27,060.3694 ZETA |
0.7177 USD |
0.6981 USD |
0.7372 USD |
0.7144 USD |
| 2024-12-16 |
0.7261 USD |
13,658.8926 ZETA |
0.7435 USD |
0.6961 USD |
0.7494 USD |
0.7295 USD |
| 2024-12-15 |
0.7100 USD |
46,427.6567 ZETA |
0.7060 USD |
0.6850 USD |
0.7286 USD |
0.7212 USD |
| 2024-12-14 |
0.7202 USD |
33,895.6500 ZETA |
0.7543 USD |
0.6863 USD |
0.7588 USD |
0.6863 USD |
| 2024-12-13 |
0.7399 USD |
63,206.5498 ZETA |
0.7511 USD |
0.7249 USD |
0.7588 USD |
0.7399 USD |
| 2024-12-12 |
0.7563 USD |
7,740.4290 ZETA |
0.7441 USD |
0.7332 USD |
0.7827 USD |
0.7332 USD |
| 2024-12-11 |
0.7028 USD |
54,647.9157 ZETA |
0.6834 USD |
0.6452 USD |
0.7407 USD |
0.7381 USD |
| 2024-12-10 |
0.6723 USD |
100,921.2131 ZETA |
0.7006 USD |
0.6250 USD |
0.7212 USD |
0.6599 USD |
| 2024-12-09 |
0.8205 USD |
125,264.0693 ZETA |
0.9149 USD |
0.7770 USD |
0.9149 USD |
0.7831 USD |
| 2024-12-08 |
0.9036 USD |
76,649.5388 ZETA |
0.9390 USD |
0.8794 USD |
0.9390 USD |
0.9146 USD |
| 2024-12-07 |
0.9194 USD |
62,850.1950 ZETA |
0.9188 USD |
0.9044 USD |
0.9415 USD |
0.9212 USD |
| 2024-12-06 |
0.9046 USD |
73,683.8989 ZETA |
0.8627 USD |
0.8627 USD |
0.9350 USD |
0.9208 USD |
| 2024-12-05 |
0.8730 USD |
112,148.5596 ZETA |
0.8819 USD |
0.8327 USD |
0.8996 USD |
0.8519 USD |
| 2024-12-04 |
0.9207 USD |
184,350.1047 ZETA |
0.9079 USD |
0.8795 USD |
0.9694 USD |
0.9159 USD |
| 2024-12-03 |
0.8585 USD |
422,161.4785 ZETA |
0.8468 USD |
0.8000 USD |
0.8937 USD |
0.8744 USD |
| 2024-12-02 |
0.8293 USD |
689,975.6928 ZETA |
0.8806 USD |
0.7814 USD |
1.1199 USD |
0.8364 USD |
| 2024-12-01 |
0.8827 USD |
62,306.2942 ZETA |
0.8594 USD |
0.8303 USD |
0.9306 USD |
0.8908 USD |
| 2024-11-30 |
0.8331 USD |
98,591.7512 ZETA |
0.8139 USD |
0.7945 USD |
0.8729 USD |
0.8641 USD |
| 2024-11-29 |
0.7984 USD |
21,754.9254 ZETA |
0.8220 USD |
0.7749 USD |
0.8220 USD |
0.8028 USD |
| 2024-11-28 |
0.7861 USD |
119,477.9569 ZETA |
0.7898 USD |
0.7730 USD |
0.8302 USD |
0.8101 USD |
| 2024-11-27 |
0.7827 USD |
82,245.1520 ZETA |
0.7293 USD |
0.7080 USD |
0.8026 USD |
0.7815 USD |
| 2024-11-26 |
0.7391 USD |
25,054.8113 ZETA |
0.7475 USD |
0.6806 USD |
0.7779 USD |
0.7212 USD |
| 2024-11-25 |
0.7406 USD |
80,924.3597 ZETA |
0.7115 USD |
0.7010 USD |
0.7779 USD |
0.7513 USD |
| 2024-11-24 |
0.7067 USD |
43,326.4790 ZETA |
0.7150 USD |
0.6549 USD |
0.7485 USD |
0.7193 USD |
| 2024-11-23 |
0.6932 USD |
26,967.6094 ZETA |
0.6739 USD |
0.6640 USD |
0.7242 USD |
0.7094 USD |
| 2024-11-22 |
0.6602 USD |
21,546.8391 ZETA |
0.6750 USD |
0.6343 USD |
0.6873 USD |
0.6541 USD |
| 2024-11-21 |
0.6492 USD |
44,089.5087 ZETA |
0.6293 USD |
0.6057 USD |
0.6873 USD |
0.6745 USD |
| 2024-11-20 |
0.6496 USD |
438,286.3393 ZETA |
0.6976 USD |
0.6287 USD |
0.6976 USD |
0.6382 USD |
| 2024-11-19 |
0.7198 USD |
32,892.9251 ZETA |
0.7257 USD |
0.6873 USD |
0.7307 USD |
0.6947 USD |
| 2024-11-18 |
0.7204 USD |
156,607.1043 ZETA |
0.7032 USD |
0.6959 USD |
0.7435 USD |
0.7344 USD |
| 2024-11-17 |
0.7147 USD |
62,427.0525 ZETA |
0.7523 USD |
0.6890 USD |
0.7528 USD |
0.7012 USD |
| 2024-11-16 |
0.7437 USD |
18,914.9072 ZETA |
0.7329 USD |
0.7086 USD |
0.7624 USD |
0.7516 USD |
| 2024-11-15 |
0.6710 USD |
223,359.7961 ZETA |
0.6530 USD |
0.6412 USD |
0.7365 USD |
0.7341 USD |
| 2024-11-14 |
0.6928 USD |
83,773.2438 ZETA |
0.7047 USD |
0.6510 USD |
0.7213 USD |
0.6789 USD |
| 2024-11-13 |
0.7277 USD |
160,281.9877 ZETA |
0.7580 USD |
0.6745 USD |
0.7607 USD |
0.7010 USD |