Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.5952 USD |
2,304,044.9000 |
0.5827 USD |
0.5730 USD |
0.6117 USD |
0.5952 USD |
| 2024-10-12 |
0.5824 USD |
907,895.0000 |
0.5809 USD |
0.5728 USD |
0.5963 USD |
0.5824 USD |
| 2024-10-11 |
0.5805 USD |
1,645,947.8000 |
0.5415 USD |
0.5359 USD |
0.5886 USD |
0.5805 USD |
| 2024-10-10 |
0.5416 USD |
1,188,616.7000 |
0.5429 USD |
0.5147 USD |
0.5494 USD |
0.5416 USD |
| 2024-10-09 |
0.5426 USD |
2,274,508.9000 |
0.5716 USD |
0.5340 USD |
0.5832 USD |
0.5426 USD |
| 2024-10-08 |
0.5716 USD |
2,113,025.1000 |
0.5910 USD |
0.5629 USD |
0.6064 USD |
0.5716 USD |
| 2024-10-07 |
0.5902 USD |
1,158,085.5000 |
0.6088 USD |
0.5870 USD |
0.6360 USD |
0.5902 USD |
| 2024-10-06 |
0.6084 USD |
666,852.1000 |
0.5964 USD |
0.5815 USD |
0.6121 USD |
0.6084 USD |
| 2024-10-05 |
0.5980 USD |
1,840,229.5000 |
0.5896 USD |
0.5810 USD |
0.6137 USD |
0.5980 USD |
| 2024-10-04 |
0.5887 USD |
1,719,182.5000 |
0.5427 USD |
0.5356 USD |
0.6001 USD |
0.5887 USD |
| 2024-10-03 |
0.5425 USD |
2,659,181.6000 |
0.5739 USD |
0.5245 USD |
0.5903 USD |
0.5425 USD |
| 2024-10-02 |
0.5736 USD |
2,575,267.6000 |
0.5940 USD |
0.5578 USD |
0.6254 USD |
0.5736 USD |
| 2024-10-01 |
0.5943 USD |
4,596,160.6000 |
0.6468 USD |
0.5814 USD |
0.7084 USD |
0.5943 USD |
| 2024-09-30 |
0.6470 USD |
1,959,977.6000 |
0.7171 USD |
0.6425 USD |
0.7177 USD |
0.6470 USD |
| 2024-09-29 |
0.7172 USD |
2,062,729.2000 |
0.7440 USD |
0.7032 USD |
0.7620 USD |
0.7172 USD |
| 2024-09-28 |
0.7436 USD |
4,995,263.6000 |
0.7162 USD |
0.7117 USD |
0.7882 USD |
0.7436 USD |
| 2024-09-27 |
0.7164 USD |
3,588,423.8000 |
0.7040 USD |
0.6820 USD |
0.7558 USD |
0.7164 USD |
| 2024-09-26 |
0.7036 USD |
4,196,811.0000 |
0.6404 USD |
0.6157 USD |
0.7311 USD |
0.7036 USD |
| 2024-09-25 |
0.6402 USD |
3,077,624.5000 |
0.6833 USD |
0.6319 USD |
0.6854 USD |
0.6402 USD |
| 2024-09-24 |
0.6833 USD |
4,154,199.6000 |
0.6595 USD |
0.6548 USD |
0.7028 USD |
0.6833 USD |
| 2024-09-23 |
0.6594 USD |
5,742,012.8000 |
0.6297 USD |
0.6096 USD |
0.7470 USD |
0.6594 USD |
| 2024-09-22 |
0.6297 USD |
6,916,756.4000 |
0.6040 USD |
0.5960 USD |
0.6908 USD |
0.6297 USD |
| 2024-09-21 |
0.6041 USD |
1,937,796.4000 |
0.6217 USD |
0.5765 USD |
0.6221 USD |
0.6041 USD |
| 2024-09-20 |
0.6221 USD |
3,635,181.1000 |
0.6833 USD |
0.6112 USD |
0.6845 USD |
0.6221 USD |
| 2024-09-19 |
0.6829 USD |
10,573,040.2000 |
0.7120 USD |
0.6735 USD |
0.7549 USD |
0.6829 USD |
| 2024-09-18 |
0.7109 USD |
15,179,690.1000 |
0.5228 USD |
0.5096 USD |
0.7571 USD |
0.7109 USD |
| 2024-09-17 |
0.5245 USD |
4,193,008.8000 |
0.5131 USD |
0.4879 USD |
0.5433 USD |
0.5245 USD |
| 2024-09-16 |
0.5128 USD |
2,484,130.4000 |
0.5401 USD |
0.4981 USD |
0.5770 USD |
0.5128 USD |
| 2024-09-15 |
0.5406 USD |
4,147,467.3000 |
0.4800 USD |
0.4794 USD |
0.5638 USD |
0.5406 USD |
| 2024-09-14 |
0.4794 USD |
1,143,934.8000 |
0.4928 USD |
0.4708 USD |
0.4990 USD |
0.4794 USD |
| 2024-09-13 |
0.4927 USD |
992,836.8000 |
0.4815 USD |
0.4739 USD |
0.4980 USD |
0.4927 USD |
| 2024-09-12 |
0.4809 USD |
710,723.6000 |
0.4582 USD |
0.4565 USD |
0.4830 USD |
0.4809 USD |
| 2024-09-11 |
0.4636 USD |
400,486.9000 |
0.4717 USD |
0.4429 USD |
0.4717 USD |
0.4636 USD |
| 2024-09-10 |
0.4732 USD |
407,314.7000 |
0.4726 USD |
0.4612 USD |
0.4794 USD |
0.4732 USD |
| 2024-09-09 |
0.4744 USD |
570,347.4000 |
0.4597 USD |
0.4495 USD |
0.4808 USD |
0.4744 USD |
| 2024-09-08 |
0.4613 USD |
988,023.9000 |
0.4489 USD |
0.4444 USD |
0.4736 USD |
0.4613 USD |
| 2024-09-07 |
0.4471 USD |
1,829,153.3000 |
0.4217 USD |
0.4216 USD |
0.4634 USD |
0.4471 USD |
| 2024-09-06 |
0.4146 USD |
906,857.3000 |
0.4342 USD |
0.4056 USD |
0.4540 USD |
0.4146 USD |
| 2024-09-05 |
0.4361 USD |
1,159,220.4000 |
0.4461 USD |
0.4293 USD |
0.4530 USD |
0.4361 USD |
| 2024-09-04 |
0.4471 USD |
3,787,332.8000 |
0.4249 USD |
0.4018 USD |
0.4600 USD |
0.4471 USD |
| 2024-09-03 |
0.4302 USD |
794,546.6000 |
0.4659 USD |
0.4282 USD |
0.4731 USD |
0.4302 USD |
| 2024-09-02 |
0.4647 USD |
1,387,337.0000 |
0.4403 USD |
0.4367 USD |
0.4747 USD |
0.4647 USD |
| 2024-09-01 |
0.4424 USD |
880,209.4000 |
0.4722 USD |
0.4413 USD |
0.4758 USD |
0.4424 USD |
| 2024-08-31 |
0.4747 USD |
322,816.8000 |
0.4907 USD |
0.4670 USD |
0.4955 USD |
0.4747 USD |
| 2024-08-30 |
0.4909 USD |
514,830.2000 |
0.4936 USD |
0.4634 USD |
0.4986 USD |
0.4909 USD |
| 2024-08-29 |
0.4952 USD |
813,736.3000 |
0.4828 USD |
0.4828 USD |
0.5170 USD |
0.4952 USD |
| 2024-08-28 |
0.4771 USD |
980,943.5000 |
0.4946 USD |
0.4626 USD |
0.5056 USD |
0.4771 USD |
| 2024-08-27 |
0.4924 USD |
1,039,600.4000 |
0.5358 USD |
0.4837 USD |
0.5506 USD |
0.4924 USD |
| 2024-08-26 |
0.5366 USD |
633,767.8000 |
0.5820 USD |
0.5279 USD |
0.5849 USD |
0.5366 USD |
| 2024-08-25 |
0.5851 USD |
799,687.0000 |
0.6183 USD |
0.5777 USD |
0.6188 USD |
0.5851 USD |