ZETA Coin Values ZETA
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-02-12 | $1.69 | $2.07 | $2.14 | $1.64 |
2024-02-13 | $2.07 | $2.08 | $2.08 | $2.07 |
2024-02-15 | $2.42 | $2.72 | $2.88 | $2.27 |
2024-02-16 | $2.72 | $2.48 | $2.85 | $2.43 |
2024-02-17 | $2.48 | $2.47 | $2.48 | $2.47 |
2024-02-18 | $2.38 | $2.66 | $2.79 | $2.30 |
2024-02-19 | $2.66 | $2.48 | $2.68 | $2.38 |
2024-02-20 | $2.48 | $2.47 | $2.48 | $2.47 |
2024-02-21 | $2.34 | $2.24 | $2.40 | $2.05 |
2024-02-22 | $2.24 | $2.50 | $2.55 | $2.14 |
2024-02-23 | $2.50 | $2.20 | $2.63 | $2.13 |
2024-02-24 | $2.20 | $2.33 | $2.37 | $2.11 |
2024-02-25 | $2.33 | $2.44 | $2.53 | $2.20 |
2024-02-26 | $2.44 | $2.56 | $2.76 | $2.25 |
2024-02-27 | $2.56 | $2.55 | $2.80 | $2.48 |
2024-02-28 | $2.55 | $2.55 | $2.55 | $2.55 |
2024-03-01 | $2.25 | $2.30 | $2.42 | $2.23 |
2024-03-02 | $2.30 | $2.31 | $2.31 | $2.30 |
2024-03-07 | $2.24 | $2.41 | $2.56 | $2.19 |
2024-03-08 | $2.41 | $2.41 | $2.42 | $2.41 |
2024-03-10 | $2.38 | $2.48 | $2.48 | $2.23 |
2024-03-11 | $2.48 | $2.48 | $2.49 | $2.47 |
2024-03-28 | $2.08 | $2.09 | $2.20 | $2.03 |
2024-03-29 | $2.09 | $2.09 | $2.09 | $2.09 |
2024-05-03 | $1.31 | $1.58 | $1.90 | $1.29 |
2024-05-04 | $1.58 | $1.64 | $1.80 | $1.53 |
2024-05-05 | $1.64 | $1.72 | $1.83 | $1.60 |
2024-05-06 | $1.72 | $1.68 | $1.89 | $1.66 |
2024-05-07 | $1.68 | $1.58 | $1.71 | $1.58 |
2024-05-08 | $1.58 | $1.59 | $1.59 | $1.58 |
2024-05-09 | $1.52 | $1.63 | $1.63 | $1.49 |
2024-05-10 | $1.63 | $1.67 | $1.75 | $1.61 |
2024-05-11 | $1.67 | $1.69 | $1.77 | $1.63 |
2024-05-12 | $1.69 | $1.62 | $1.72 | $1.60 |
2024-05-13 | $1.62 | $1.57 | $1.64 | $1.51 |
2024-05-14 | $1.57 | $1.53 | $1.59 | $1.50 |
2024-05-15 | $1.53 | $1.53 | $1.53 | $1.53 |
2024-05-16 | $1.63 | $1.62 | $1.76 | $1.60 |
2024-05-17 | $1.62 | $1.65 | $1.68 | $1.60 |
2024-05-18 | $1.65 | $1.64 | $1.69 | $1.62 |
2024-05-19 | $1.64 | $1.59 | $1.74 | $1.58 |
2024-05-20 | $1.59 | $1.59 | $1.59 | $1.58 |
2024-05-21 | $1.69 | $1.63 | $1.75 | $1.60 |
2024-05-22 | $1.63 | $1.58 | $1.63 | $1.56 |
2024-05-23 | $1.58 | $1.51 | $1.59 | $1.43 |
2024-05-24 | $1.51 | $1.51 | $1.51 | $1.51 |
2024-05-26 | $1.55 | $1.50 | $1.56 | $1.49 |
2024-05-27 | $1.50 | $1.50 | $1.50 | $1.50 |
2024-07-09 | $0.6665000 | $0.6625000 | $0.6865000 | $0.6468000 |
2024-07-10 | $0.6625000 | $0.6627000 | $0.6627000 | $0.6625000 |
2024-07-23 | $0.7220000 | $0.6723000 | $0.7250000 | $0.6614000 |
2024-07-24 | $0.6723000 | $0.6728000 | $0.6728000 | $0.6723000 |
2024-07-27 | $0.6448000 | $0.6400000 | $0.6626000 | $0.6265000 |
2024-07-28 | $0.6400000 | $0.6370000 | $0.6405000 | $0.6369000 |
2024-08-09 | $0.4888000 | $0.5109000 | $0.5535000 | $0.4792000 |
2024-08-10 | $0.5109000 | $0.7096000 | $0.7486000 | $0.5089000 |
2024-08-11 | $0.7096000 | $0.6530000 | $0.7596000 | $0.6441000 |
2024-08-12 | $0.6530000 | $0.6543000 | $0.6550000 | $0.6521000 |
2024-08-13 | $0.6569000 | $0.6598000 | $0.7100000 | $0.6160000 |
2024-08-14 | $0.6598000 | $0.6515000 | $0.6598000 | $0.6508000 |