Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.2259 USD |
668,942.5000 |
0.2244 USD |
0.2149 USD |
0.2297 USD |
0.2259 USD |
| 2025-04-16 |
0.2219 USD |
1,285,979.8000 |
0.2360 USD |
0.2167 USD |
0.2418 USD |
0.2219 USD |
| 2025-04-15 |
0.2315 USD |
1,868,365.0000 |
0.2236 USD |
0.2233 USD |
0.2496 USD |
0.2315 USD |
| 2025-04-14 |
0.2277 USD |
2,587,416.3000 |
0.2173 USD |
0.2166 USD |
0.2567 USD |
0.2277 USD |
| 2025-04-13 |
0.2159 USD |
998,609.5000 |
0.2428 USD |
0.2135 USD |
0.2428 USD |
0.2159 USD |
| 2025-04-12 |
0.2430 USD |
2,011,786.5000 |
0.2375 USD |
0.2349 USD |
0.2532 USD |
0.2430 USD |
| 2025-04-11 |
0.2367 USD |
1,472,068.6000 |
0.2233 USD |
0.2202 USD |
0.2419 USD |
0.2367 USD |
| 2025-04-10 |
0.2232 USD |
1,622,481.3000 |
0.2229 USD |
0.2164 USD |
0.2373 USD |
0.2232 USD |
| 2025-04-09 |
0.2222 USD |
1,117,721.5000 |
0.1989 USD |
0.1903 USD |
0.2256 USD |
0.2222 USD |
| 2025-04-08 |
0.1997 USD |
1,157,165.1000 |
0.2188 USD |
0.1995 USD |
0.2218 USD |
0.1997 USD |
| 2025-04-07 |
0.2203 USD |
1,998,783.0000 |
0.2102 USD |
0.1893 USD |
0.2256 USD |
0.2203 USD |
| 2025-04-06 |
0.2111 USD |
1,425,190.0000 |
0.2436 USD |
0.2064 USD |
0.2436 USD |
0.2111 USD |
| 2025-04-05 |
0.2434 USD |
830,287.9000 |
0.2458 USD |
0.2402 USD |
0.2541 USD |
0.2434 USD |
| 2025-04-04 |
0.2464 USD |
1,637,438.5000 |
0.2566 USD |
0.2376 USD |
0.2579 USD |
0.2464 USD |
| 2025-04-03 |
0.2586 USD |
4,180,898.7000 |
0.2534 USD |
0.2493 USD |
0.2772 USD |
0.2586 USD |
| 2025-04-02 |
0.2577 USD |
5,141,531.1000 |
0.2696 USD |
0.2456 USD |
0.2737 USD |
0.2577 USD |
| 2025-04-01 |
0.2761 USD |
3,816,399.1000 |
0.2876 USD |
0.2751 USD |
0.2971 USD |
0.2761 USD |
| 2025-03-31 |
0.2945 USD |
6,062,150.5000 |
0.2864 USD |
0.2765 USD |
0.3056 USD |
0.2945 USD |
| 2025-03-30 |
0.2853 USD |
5,067,942.7000 |
0.2841 USD |
0.2834 USD |
0.3099 USD |
0.2853 USD |
| 2025-03-29 |
0.2831 USD |
4,641,344.6000 |
0.3241 USD |
0.2830 USD |
0.3244 USD |
0.2831 USD |
| 2025-03-28 |
0.3187 USD |
6,485,430.2000 |
0.3735 USD |
0.3157 USD |
0.3847 USD |
0.3187 USD |
| 2025-03-27 |
0.3776 USD |
321,897.4000 |
0.3909 USD |
0.3754 USD |
0.3932 USD |
0.3776 USD |
| 2025-03-26 |
0.3726 USD |
11,148,478.3000 |
0.3221 USD |
0.3094 USD |
0.3770 USD |
0.3726 USD |
| 2025-03-25 |
0.3089 USD |
5,004,902.7000 |
0.3197 USD |
0.2962 USD |
0.3197 USD |
0.3089 USD |
| 2025-03-24 |
0.3172 USD |
11,292,309.4000 |
0.2914 USD |
0.2884 USD |
0.3606 USD |
0.3172 USD |
| 2025-03-23 |
0.2900 USD |
28,146,627.0000 |
0.3744 USD |
0.2787 USD |
0.4975 USD |
0.2900 USD |
| 2025-03-22 |
0.2937 USD |
25,352,043.6000 |
0.2187 USD |
0.2179 USD |
0.3264 USD |
0.2937 USD |
| 2025-03-21 |
0.2158 USD |
734,054.3000 |
0.2131 USD |
0.2085 USD |
0.2176 USD |
0.2158 USD |
| 2025-03-20 |
0.2140 USD |
642,813.1000 |
0.2237 USD |
0.2114 USD |
0.2249 USD |
0.2140 USD |
| 2025-03-19 |
0.2200 USD |
1,324,706.8000 |
0.2120 USD |
0.2115 USD |
0.2223 USD |
0.2200 USD |
| 2025-03-18 |
0.2080 USD |
2,328,564.8000 |
0.2198 USD |
0.2059 USD |
0.2225 USD |
0.2080 USD |
| 2025-03-17 |
0.2223 USD |
833,040.4000 |
0.2055 USD |
0.2047 USD |
0.2236 USD |
0.2223 USD |
| 2025-03-16 |
0.2055 USD |
613,274.9000 |
0.2188 USD |
0.2040 USD |
0.2188 USD |
0.2055 USD |
| 2025-03-15 |
0.2187 USD |
1,826,626.5000 |
0.2109 USD |
0.2093 USD |
0.2214 USD |
0.2187 USD |
| 2025-03-14 |
0.2107 USD |
2,082,893.0000 |
0.2076 USD |
0.2071 USD |
0.2156 USD |
0.2107 USD |
| 2025-03-13 |
0.2052 USD |
1,013,765.2000 |
0.2164 USD |
0.2047 USD |
0.2182 USD |
0.2052 USD |
| 2025-03-12 |
0.2148 USD |
1,310,397.4000 |
0.2067 USD |
0.2063 USD |
0.2221 USD |
0.2148 USD |
| 2025-03-11 |
0.2095 USD |
1,426,931.0000 |
0.2001 USD |
0.1834 USD |
0.2116 USD |
0.2095 USD |
| 2025-03-10 |
0.2045 USD |
1,155,960.9000 |
0.2095 USD |
0.1947 USD |
0.2230 USD |
0.2045 USD |
| 2025-03-09 |
0.2075 USD |
639,283.4000 |
0.2380 USD |
0.2053 USD |
0.2388 USD |
0.2075 USD |
| 2025-03-08 |
0.2373 USD |
243,805.4000 |
0.2394 USD |
0.2322 USD |
0.2417 USD |
0.2373 USD |
| 2025-03-07 |
0.2501 USD |
951,146.4000 |
0.2465 USD |
0.2311 USD |
0.2534 USD |
0.2501 USD |
| 2025-03-06 |
0.2488 USD |
960,674.2000 |
0.2598 USD |
0.2419 USD |
0.2640 USD |
0.2488 USD |
| 2025-03-05 |
0.2600 USD |
2,090,509.8000 |
0.2426 USD |
0.2417 USD |
0.2640 USD |
0.2600 USD |
| 2025-03-04 |
0.2437 USD |
2,940,610.0000 |
0.2563 USD |
0.2245 USD |
0.2579 USD |
0.2437 USD |
| 2025-03-03 |
0.2572 USD |
1,847,643.7000 |
0.3129 USD |
0.2530 USD |
0.3151 USD |
0.2572 USD |
| 2025-03-02 |
0.3124 USD |
1,117,933.0000 |
0.2919 USD |
0.2854 USD |
0.3142 USD |
0.3124 USD |
| 2025-03-01 |
0.2885 USD |
743,272.2000 |
0.2973 USD |
0.2854 USD |
0.3056 USD |
0.2885 USD |
| 2025-02-28 |
0.2960 USD |
1,621,442.0000 |
0.2984 USD |
0.2707 USD |
0.3125 USD |
0.2960 USD |
| 2025-02-27 |
0.3065 USD |
1,033,534.7000 |
0.2887 USD |
0.2853 USD |
0.3176 USD |
0.3065 USD |