Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.1010 USD |
1,639,337.6000 |
0.0997 USD |
0.0925 USD |
0.1016 USD |
0.1010 USD |
| 2025-11-04 |
0.0945 USD |
2,118,668.8000 |
0.1024 USD |
0.0939 USD |
0.1067 USD |
0.0945 USD |
| 2025-11-03 |
0.1025 USD |
1,764,458.2000 |
0.1183 USD |
0.1008 USD |
0.1183 USD |
0.1025 USD |
| 2025-11-02 |
0.1154 USD |
782,078.8000 |
0.1167 USD |
0.1150 USD |
0.1204 USD |
0.1154 USD |
| 2025-11-01 |
0.1171 USD |
885,792.8000 |
0.1137 USD |
0.1135 USD |
0.1175 USD |
0.1171 USD |
| 2025-10-31 |
0.1138 USD |
1,319,242.6000 |
0.1130 USD |
0.1106 USD |
0.1144 USD |
0.1138 USD |
| 2025-10-30 |
0.1112 USD |
1,250,118.4000 |
0.1185 USD |
0.1074 USD |
0.1213 USD |
0.1112 USD |
| 2025-10-29 |
0.1184 USD |
1,376,608.3000 |
0.1208 USD |
0.1170 USD |
0.1226 USD |
0.1184 USD |
| 2025-10-28 |
0.1199 USD |
920,887.2000 |
0.1245 USD |
0.1188 USD |
0.1266 USD |
0.1199 USD |
| 2025-10-27 |
0.1229 USD |
1,662,978.2000 |
0.1255 USD |
0.1217 USD |
0.1298 USD |
0.1229 USD |
| 2025-10-26 |
0.1243 USD |
908,688.7000 |
0.1203 USD |
0.1198 USD |
0.1268 USD |
0.1243 USD |
| 2025-10-25 |
0.1210 USD |
746,261.0000 |
0.1210 USD |
0.1188 USD |
0.1210 USD |
0.1210 USD |
| 2025-10-24 |
0.1212 USD |
968,743.3000 |
0.1185 USD |
0.1182 USD |
0.1225 USD |
0.1212 USD |
| 2025-10-23 |
0.1183 USD |
1,481,047.4000 |
0.1129 USD |
0.1128 USD |
0.1198 USD |
0.1183 USD |
| 2025-10-22 |
0.1120 USD |
1,781,527.7000 |
0.1159 USD |
0.1108 USD |
0.1165 USD |
0.1120 USD |
| 2025-10-21 |
0.1155 USD |
2,232,248.9000 |
0.1202 USD |
0.1153 USD |
0.1249 USD |
0.1155 USD |
| 2025-10-20 |
0.1195 USD |
505,466.0000 |
0.1175 USD |
0.1164 USD |
0.1245 USD |
0.1195 USD |
| 2025-10-19 |
0.1186 USD |
1,863,554.6000 |
0.1131 USD |
0.1120 USD |
0.1199 USD |
0.1186 USD |
| 2025-10-18 |
0.1140 USD |
724,035.4000 |
0.1132 USD |
0.1113 USD |
0.1155 USD |
0.1140 USD |
| 2025-10-17 |
0.1138 USD |
4,650,262.9000 |
0.1138 USD |
0.1060 USD |
0.1160 USD |
0.1138 USD |
| 2025-10-16 |
0.1141 USD |
2,068,550.0000 |
0.1182 USD |
0.1127 USD |
0.1223 USD |
0.1141 USD |
| 2025-10-15 |
0.1171 USD |
2,216,924.0000 |
0.1243 USD |
0.1164 USD |
0.1271 USD |
0.1171 USD |
| 2025-10-14 |
0.1244 USD |
4,488,324.5000 |
0.1310 USD |
0.1156 USD |
0.1311 USD |
0.1244 USD |
| 2025-10-13 |
0.1311 USD |
4,026,173.6000 |
0.1220 USD |
0.1200 USD |
0.1317 USD |
0.1311 USD |
| 2025-10-12 |
0.1218 USD |
2,709,687.8000 |
0.1123 USD |
0.1104 USD |
0.1230 USD |
0.1218 USD |
| 2025-10-11 |
0.1172 USD |
4,377,123.6000 |
0.1129 USD |
0.1111 USD |
0.1221 USD |
0.1172 USD |
| 2025-10-10 |
0.1591 USD |
2,331,256.1000 |
0.1711 USD |
0.1588 USD |
0.1754 USD |
0.1591 USD |
| 2025-10-09 |
0.1689 USD |
1,751,749.9000 |
0.1788 USD |
0.1663 USD |
0.1788 USD |
0.1689 USD |
| 2025-10-08 |
0.1789 USD |
2,636,027.7000 |
0.1782 USD |
0.1724 USD |
0.1846 USD |
0.1789 USD |
| 2025-10-07 |
0.1783 USD |
10,374,396.4000 |
0.1883 USD |
0.1780 USD |
0.2009 USD |
0.1783 USD |
| 2025-10-06 |
0.1891 USD |
2,997,885.1000 |
0.1685 USD |
0.1675 USD |
0.1895 USD |
0.1891 USD |
| 2025-10-05 |
0.1681 USD |
2,058,916.6000 |
0.1672 USD |
0.1670 USD |
0.1765 USD |
0.1681 USD |
| 2025-10-04 |
0.1664 USD |
783,541.7000 |
0.1735 USD |
0.1650 USD |
0.1738 USD |
0.1664 USD |
| 2025-10-03 |
0.1755 USD |
705,267.8000 |
0.1744 USD |
0.1690 USD |
0.1769 USD |
0.1755 USD |
| 2025-10-02 |
0.1733 USD |
1,145,242.2000 |
0.1671 USD |
0.1669 USD |
0.1751 USD |
0.1733 USD |
| 2025-10-01 |
0.1659 USD |
1,668,821.3000 |
0.1616 USD |
0.1603 USD |
0.1688 USD |
0.1659 USD |
| 2025-09-30 |
0.1603 USD |
541,902.2000 |
0.1642 USD |
0.1575 USD |
0.1647 USD |
0.1603 USD |
| 2025-09-29 |
0.1653 USD |
760,557.2000 |
0.1677 USD |
0.1616 USD |
0.1690 USD |
0.1653 USD |
| 2025-09-28 |
0.1665 USD |
569,112.6000 |
0.1661 USD |
0.1607 USD |
0.1665 USD |
0.1665 USD |
| 2025-09-27 |
0.1664 USD |
1,087,654.9000 |
0.1682 USD |
0.1653 USD |
0.1706 USD |
0.1664 USD |
| 2025-09-26 |
0.1680 USD |
2,080,383.2000 |
0.1642 USD |
0.1617 USD |
0.1693 USD |
0.1680 USD |
| 2025-09-25 |
0.1649 USD |
1,885,389.9000 |
0.1739 USD |
0.1604 USD |
0.1742 USD |
0.1649 USD |
| 2025-09-24 |
0.1738 USD |
1,077,778.8000 |
0.1722 USD |
0.1684 USD |
0.1799 USD |
0.1738 USD |
| 2025-09-23 |
0.1732 USD |
1,867,432.6000 |
0.1738 USD |
0.1684 USD |
0.1756 USD |
0.1732 USD |
| 2025-09-22 |
0.1721 USD |
2,927,405.8000 |
0.1872 USD |
0.1685 USD |
0.1880 USD |
0.1721 USD |
| 2025-09-21 |
0.1889 USD |
1,016,500.9000 |
0.1922 USD |
0.1880 USD |
0.1939 USD |
0.1889 USD |
| 2025-09-20 |
0.1912 USD |
942,047.0000 |
0.1884 USD |
0.1868 USD |
0.1941 USD |
0.1912 USD |
| 2025-09-19 |
0.1889 USD |
1,343,890.3000 |
0.1982 USD |
0.1882 USD |
0.2030 USD |
0.1889 USD |
| 2025-09-18 |
0.1984 USD |
1,184,089.4000 |
0.1936 USD |
0.1932 USD |
0.1996 USD |
0.1984 USD |
| 2025-09-17 |
0.1933 USD |
726,236.4000 |
0.1885 USD |
0.1841 USD |
0.1940 USD |
0.1933 USD |