Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.8562 USD |
3,501,881.7000 |
0.8814 USD |
0.7813 USD |
0.8864 USD |
0.8562 USD |
| 2024-12-01 |
0.8822 USD |
3,079,727.4000 |
0.8549 USD |
0.8285 USD |
0.9312 USD |
0.8822 USD |
| 2024-11-30 |
0.8549 USD |
1,992,249.1000 |
0.8177 USD |
0.7939 USD |
0.8784 USD |
0.8549 USD |
| 2024-11-29 |
0.8167 USD |
1,145,981.5000 |
0.8240 USD |
0.7749 USD |
0.8267 USD |
0.8167 USD |
| 2024-11-28 |
0.8267 USD |
1,728,636.0000 |
0.7964 USD |
0.7712 USD |
0.8310 USD |
0.8267 USD |
| 2024-11-27 |
0.7966 USD |
2,501,548.9000 |
0.7306 USD |
0.7064 USD |
0.8035 USD |
0.7966 USD |
| 2024-11-26 |
0.7309 USD |
2,382,737.3000 |
0.7457 USD |
0.6800 USD |
0.7794 USD |
0.7309 USD |
| 2024-11-25 |
0.7450 USD |
3,362,172.7000 |
0.7171 USD |
0.6978 USD |
0.7794 USD |
0.7450 USD |
| 2024-11-24 |
0.7172 USD |
2,908,229.3000 |
0.7110 USD |
0.6540 USD |
0.7500 USD |
0.7172 USD |
| 2024-11-23 |
0.7136 USD |
1,794,092.7000 |
0.6793 USD |
0.6631 USD |
0.7275 USD |
0.7136 USD |
| 2024-11-22 |
0.6790 USD |
1,197,722.2000 |
0.6737 USD |
0.6330 USD |
0.6884 USD |
0.6790 USD |
| 2024-11-21 |
0.6730 USD |
1,488,872.4000 |
0.6319 USD |
0.6062 USD |
0.6895 USD |
0.6730 USD |
| 2024-11-20 |
0.6324 USD |
1,094,935.5000 |
0.7046 USD |
0.6259 USD |
0.7048 USD |
0.6324 USD |
| 2024-11-19 |
0.7043 USD |
992,922.5000 |
0.7332 USD |
0.6860 USD |
0.7332 USD |
0.7043 USD |
| 2024-11-18 |
0.7334 USD |
1,342,129.5000 |
0.7020 USD |
0.6953 USD |
0.7437 USD |
0.7334 USD |
| 2024-11-17 |
0.7024 USD |
1,380,839.9000 |
0.7576 USD |
0.6877 USD |
0.7578 USD |
0.7024 USD |
| 2024-11-16 |
0.7577 USD |
1,887,776.6000 |
0.7372 USD |
0.7079 USD |
0.7642 USD |
0.7577 USD |
| 2024-11-15 |
0.7373 USD |
2,698,052.6000 |
0.6507 USD |
0.6392 USD |
0.7484 USD |
0.7373 USD |
| 2024-11-14 |
0.6508 USD |
2,025,430.4000 |
0.7080 USD |
0.6400 USD |
0.7235 USD |
0.6508 USD |
| 2024-11-13 |
0.7080 USD |
3,945,508.3000 |
0.7613 USD |
0.6700 USD |
0.7650 USD |
0.7080 USD |
| 2024-11-12 |
0.7609 USD |
5,399,737.9000 |
0.8388 USD |
0.7056 USD |
0.8713 USD |
0.7609 USD |
| 2024-11-11 |
0.8399 USD |
3,647,741.4000 |
0.7980 USD |
0.7536 USD |
0.8417 USD |
0.8399 USD |
| 2024-11-10 |
0.7983 USD |
3,475,793.0000 |
0.7711 USD |
0.7429 USD |
0.8288 USD |
0.7983 USD |
| 2024-11-09 |
0.7707 USD |
5,343,588.1000 |
0.7176 USD |
0.6966 USD |
0.8501 USD |
0.7707 USD |
| 2024-11-08 |
0.7185 USD |
1,734,996.7000 |
0.7187 USD |
0.6715 USD |
0.7265 USD |
0.7185 USD |
| 2024-11-07 |
0.7188 USD |
3,086,377.8000 |
0.6748 USD |
0.6730 USD |
0.7300 USD |
0.7188 USD |
| 2024-11-06 |
0.6742 USD |
1,773,272.9000 |
0.5705 USD |
0.5679 USD |
0.6788 USD |
0.6742 USD |
| 2024-11-05 |
0.5694 USD |
1,073,076.0000 |
0.5532 USD |
0.5462 USD |
0.5888 USD |
0.5694 USD |
| 2024-11-04 |
0.5524 USD |
980,347.7000 |
0.5930 USD |
0.5372 USD |
0.6013 USD |
0.5524 USD |
| 2024-11-03 |
0.5948 USD |
1,571,539.1000 |
0.6290 USD |
0.5670 USD |
0.6293 USD |
0.5948 USD |
| 2024-11-02 |
0.6280 USD |
707,420.0000 |
0.6472 USD |
0.6098 USD |
0.6611 USD |
0.6280 USD |
| 2024-11-01 |
0.6466 USD |
1,591,194.6000 |
0.6881 USD |
0.6328 USD |
0.6939 USD |
0.6466 USD |
| 2024-10-31 |
0.6879 USD |
1,821,905.1000 |
0.6814 USD |
0.6568 USD |
0.7342 USD |
0.6879 USD |
| 2024-10-30 |
0.6824 USD |
1,875,476.1000 |
0.6629 USD |
0.6456 USD |
0.7084 USD |
0.6824 USD |
| 2024-10-29 |
0.6631 USD |
1,293,193.1000 |
0.6333 USD |
0.6255 USD |
0.6893 USD |
0.6631 USD |
| 2024-10-28 |
0.6330 USD |
1,492,597.8000 |
0.6656 USD |
0.5960 USD |
0.6792 USD |
0.6330 USD |
| 2024-10-27 |
0.6658 USD |
1,593,893.8000 |
0.6302 USD |
0.6264 USD |
0.6881 USD |
0.6658 USD |
| 2024-10-26 |
0.6298 USD |
1,116,047.0000 |
0.6319 USD |
0.6137 USD |
0.6527 USD |
0.6298 USD |
| 2024-10-25 |
0.6314 USD |
3,043,020.8000 |
0.6923 USD |
0.6018 USD |
0.7241 USD |
0.6314 USD |
| 2024-10-24 |
0.6922 USD |
3,026,482.7000 |
0.7161 USD |
0.6688 USD |
0.7245 USD |
0.6922 USD |
| 2024-10-23 |
0.7162 USD |
5,630,017.2000 |
0.6878 USD |
0.6844 USD |
0.7656 USD |
0.7162 USD |
| 2024-10-22 |
0.6882 USD |
1,961,816.4000 |
0.6621 USD |
0.6496 USD |
0.7077 USD |
0.6882 USD |
| 2024-10-21 |
0.6617 USD |
1,669,136.4000 |
0.6700 USD |
0.6467 USD |
0.7031 USD |
0.6617 USD |
| 2024-10-20 |
0.6689 USD |
2,327,231.3000 |
0.6799 USD |
0.6500 USD |
0.7009 USD |
0.6689 USD |
| 2024-10-19 |
0.6795 USD |
5,491,818.3000 |
0.6292 USD |
0.6283 USD |
0.7207 USD |
0.6795 USD |
| 2024-10-18 |
0.6281 USD |
2,422,673.9000 |
0.6009 USD |
0.5999 USD |
0.6384 USD |
0.6281 USD |
| 2024-10-17 |
0.6012 USD |
1,767,693.6000 |
0.6122 USD |
0.5847 USD |
0.6208 USD |
0.6012 USD |
| 2024-10-16 |
0.6122 USD |
2,284,219.6000 |
0.6521 USD |
0.5987 USD |
0.6529 USD |
0.6122 USD |
| 2024-10-15 |
0.6521 USD |
3,695,328.6000 |
0.6263 USD |
0.5838 USD |
0.6587 USD |
0.6521 USD |
| 2024-10-14 |
0.6262 USD |
2,203,302.9000 |
0.5953 USD |
0.5801 USD |
0.6357 USD |
0.6262 USD |