Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.4578 USD |
237,370.9000 |
0.4769 USD |
0.4500 USD |
0.4769 USD |
0.4578 USD |
| 2025-01-20 |
0.4806 USD |
1,512,473.8000 |
0.5030 USD |
0.4710 USD |
0.5394 USD |
0.4806 USD |
| 2025-01-19 |
0.5208 USD |
2,246,357.6000 |
0.5190 USD |
0.4969 USD |
0.5740 USD |
0.5208 USD |
| 2025-01-18 |
0.5109 USD |
326,007.0000 |
0.5564 USD |
0.5094 USD |
0.5633 USD |
0.5109 USD |
| 2025-01-17 |
0.5543 USD |
316,511.0000 |
0.5273 USD |
0.5269 USD |
0.5571 USD |
0.5543 USD |
| 2025-01-16 |
0.5343 USD |
294,763.6000 |
0.5461 USD |
0.5172 USD |
0.5461 USD |
0.5343 USD |
| 2025-01-15 |
0.5415 USD |
222,276.4000 |
0.5170 USD |
0.5020 USD |
0.5458 USD |
0.5415 USD |
| 2025-01-14 |
0.5186 USD |
122,083.6000 |
0.5015 USD |
0.4998 USD |
0.5204 USD |
0.5186 USD |
| 2025-01-13 |
0.4945 USD |
467,847.3000 |
0.5261 USD |
0.4640 USD |
0.5394 USD |
0.4945 USD |
| 2025-01-12 |
0.5261 USD |
360,879.4000 |
0.5349 USD |
0.5225 USD |
0.5389 USD |
0.5261 USD |
| 2025-01-11 |
0.5367 USD |
251,349.7000 |
0.5399 USD |
0.5278 USD |
0.5450 USD |
0.5367 USD |
| 2025-01-10 |
0.5428 USD |
278,616.7000 |
0.5295 USD |
0.5217 USD |
0.5470 USD |
0.5428 USD |
| 2025-01-09 |
0.5304 USD |
317,797.4000 |
0.5380 USD |
0.5103 USD |
0.5468 USD |
0.5304 USD |
| 2025-01-08 |
0.5395 USD |
536,754.5000 |
0.5603 USD |
0.5090 USD |
0.5682 USD |
0.5395 USD |
| 2025-01-07 |
0.5621 USD |
1,028,882.5000 |
0.6117 USD |
0.5590 USD |
0.6360 USD |
0.5621 USD |
| 2025-01-06 |
0.6139 USD |
239,817.4000 |
0.6003 USD |
0.5885 USD |
0.6256 USD |
0.6139 USD |
| 2025-01-05 |
0.6022 USD |
145,077.1000 |
0.5987 USD |
0.5858 USD |
0.6064 USD |
0.6022 USD |
| 2025-01-04 |
0.5994 USD |
177,720.8000 |
0.6044 USD |
0.5890 USD |
0.6110 USD |
0.5994 USD |
| 2025-01-03 |
0.6040 USD |
294,215.3000 |
0.5768 USD |
0.5635 USD |
0.6057 USD |
0.6040 USD |
| 2025-01-02 |
0.5756 USD |
301,582.8000 |
0.5590 USD |
0.5588 USD |
0.5880 USD |
0.5756 USD |
| 2025-01-01 |
0.5609 USD |
529,306.6000 |
0.5440 USD |
0.5295 USD |
0.5638 USD |
0.5609 USD |
| 2024-12-31 |
0.5439 USD |
551,146.9000 |
0.5617 USD |
0.5396 USD |
0.5701 USD |
0.5439 USD |
| 2024-12-30 |
0.5640 USD |
752,829.9000 |
0.5712 USD |
0.5513 USD |
0.5917 USD |
0.5640 USD |
| 2024-12-29 |
0.5707 USD |
283,353.8000 |
0.5979 USD |
0.5664 USD |
0.6018 USD |
0.5707 USD |
| 2024-12-28 |
0.5980 USD |
345,218.8000 |
0.5729 USD |
0.5632 USD |
0.6035 USD |
0.5980 USD |
| 2024-12-27 |
0.5726 USD |
487,619.5000 |
0.5690 USD |
0.5615 USD |
0.5977 USD |
0.5726 USD |
| 2024-12-26 |
0.5688 USD |
448,189.6000 |
0.6171 USD |
0.5598 USD |
0.6199 USD |
0.5688 USD |
| 2024-12-25 |
0.6162 USD |
2,003,422.7000 |
0.6113 USD |
0.6060 USD |
0.6467 USD |
0.6162 USD |
| 2024-12-24 |
0.6111 USD |
621,203.0000 |
0.5996 USD |
0.5835 USD |
0.6174 USD |
0.6111 USD |
| 2024-12-23 |
0.5997 USD |
724,640.7000 |
0.5722 USD |
0.5550 USD |
0.6105 USD |
0.5997 USD |
| 2024-12-22 |
0.5726 USD |
681,618.1000 |
0.5740 USD |
0.5550 USD |
0.5976 USD |
0.5726 USD |
| 2024-12-21 |
0.5755 USD |
1,538,947.9000 |
0.5972 USD |
0.5626 USD |
0.6386 USD |
0.5755 USD |
| 2024-12-20 |
0.5983 USD |
1,231,605.5000 |
0.5667 USD |
0.5050 USD |
0.6028 USD |
0.5983 USD |
| 2024-12-19 |
0.5647 USD |
1,787,799.4000 |
0.6079 USD |
0.5470 USD |
0.6360 USD |
0.5647 USD |
| 2024-12-18 |
0.6071 USD |
1,566,041.6000 |
0.6836 USD |
0.6000 USD |
0.6883 USD |
0.6071 USD |
| 2024-12-17 |
0.6832 USD |
1,268,004.0000 |
0.7189 USD |
0.6789 USD |
0.7370 USD |
0.6832 USD |
| 2024-12-16 |
0.7190 USD |
520,749.9000 |
0.7341 USD |
0.6937 USD |
0.7503 USD |
0.7190 USD |
| 2024-12-15 |
0.7335 USD |
474,109.4000 |
0.7082 USD |
0.6844 USD |
0.7377 USD |
0.7335 USD |
| 2024-12-14 |
0.7088 USD |
552,564.9000 |
0.7531 USD |
0.6875 USD |
0.7627 USD |
0.7088 USD |
| 2024-12-13 |
0.7538 USD |
727,745.1000 |
0.7473 USD |
0.7256 USD |
0.7596 USD |
0.7538 USD |
| 2024-12-12 |
0.7473 USD |
1,194,975.5000 |
0.7429 USD |
0.7305 USD |
0.7858 USD |
0.7473 USD |
| 2024-12-11 |
0.7431 USD |
1,763,663.7000 |
0.6843 USD |
0.6450 USD |
0.7450 USD |
0.7431 USD |
| 2024-12-10 |
0.6837 USD |
3,642,122.5000 |
0.7132 USD |
0.6238 USD |
0.7278 USD |
0.6837 USD |
| 2024-12-09 |
0.7134 USD |
3,724,781.0000 |
0.9181 USD |
0.6066 USD |
0.9181 USD |
0.7134 USD |
| 2024-12-08 |
0.9180 USD |
1,186,879.1000 |
0.9274 USD |
0.8766 USD |
0.9451 USD |
0.9180 USD |
| 2024-12-07 |
0.9282 USD |
1,393,135.6000 |
0.9188 USD |
0.9002 USD |
0.9432 USD |
0.9282 USD |
| 2024-12-06 |
0.9193 USD |
3,206,124.8000 |
0.8643 USD |
0.8532 USD |
0.9397 USD |
0.9193 USD |
| 2024-12-05 |
0.8657 USD |
2,174,459.1000 |
0.8982 USD |
0.8383 USD |
0.9030 USD |
0.8657 USD |
| 2024-12-04 |
0.8985 USD |
4,557,713.3000 |
0.9033 USD |
0.8718 USD |
0.9738 USD |
0.8985 USD |
| 2024-12-03 |
0.9033 USD |
5,342,854.3000 |
0.8568 USD |
0.7990 USD |
0.9141 USD |
0.9033 USD |