Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.6175 USD |
2,505,393.1000 |
0.6160 USD |
0.6066 USD |
0.6391 USD |
0.6175 USD |
| 2024-08-23 |
0.6105 USD |
1,849,712.2000 |
0.5393 USD |
0.5390 USD |
0.6220 USD |
0.6105 USD |
| 2024-08-22 |
0.5382 USD |
1,554,831.7000 |
0.5229 USD |
0.5155 USD |
0.5622 USD |
0.5382 USD |
| 2024-08-21 |
0.5244 USD |
764,951.6000 |
0.5173 USD |
0.4965 USD |
0.5246 USD |
0.5244 USD |
| 2024-08-20 |
0.5192 USD |
653,985.3000 |
0.5311 USD |
0.5076 USD |
0.5398 USD |
0.5192 USD |
| 2024-08-19 |
0.5328 USD |
1,312,849.1000 |
0.5228 USD |
0.5040 USD |
0.5410 USD |
0.5328 USD |
| 2024-08-18 |
0.5402 USD |
720,982.8000 |
0.5554 USD |
0.5327 USD |
0.5554 USD |
0.5402 USD |
| 2024-08-17 |
0.5549 USD |
2,146,567.2000 |
0.5500 USD |
0.5421 USD |
0.5755 USD |
0.5549 USD |
| 2024-08-16 |
0.5504 USD |
1,664,098.5000 |
0.5702 USD |
0.5306 USD |
0.5750 USD |
0.5504 USD |
| 2024-08-15 |
0.5779 USD |
1,980,200.5000 |
0.6227 USD |
0.5616 USD |
0.6277 USD |
0.5779 USD |
| 2024-08-14 |
0.6125 USD |
2,344,806.0000 |
0.6594 USD |
0.6039 USD |
0.6603 USD |
0.6125 USD |
| 2024-08-13 |
0.6500 USD |
3,445,992.8000 |
0.6559 USD |
0.6160 USD |
0.7100 USD |
0.6500 USD |
| 2024-08-12 |
0.6521 USD |
4,946,230.9000 |
0.6524 USD |
0.6320 USD |
0.7420 USD |
0.6521 USD |
| 2024-08-11 |
0.6473 USD |
6,345,665.4000 |
0.7085 USD |
0.6441 USD |
0.7598 USD |
0.6473 USD |
| 2024-08-10 |
0.6819 USD |
8,186,921.5000 |
0.5135 USD |
0.5089 USD |
0.7500 USD |
0.6819 USD |
| 2024-08-09 |
0.5130 USD |
4,500,445.9000 |
0.4892 USD |
0.4792 USD |
0.5536 USD |
0.5130 USD |
| 2024-08-08 |
0.4932 USD |
3,608,326.9000 |
0.3971 USD |
0.3883 USD |
0.5254 USD |
0.4932 USD |
| 2024-08-07 |
0.3958 USD |
561,979.7000 |
0.4112 USD |
0.3924 USD |
0.4304 USD |
0.3958 USD |
| 2024-08-06 |
0.4154 USD |
1,973,913.6000 |
0.3797 USD |
0.3793 USD |
0.4527 USD |
0.4154 USD |
| 2024-08-05 |
0.3810 USD |
1,957,574.6000 |
0.4350 USD |
0.3420 USD |
0.4404 USD |
0.3810 USD |
| 2024-08-04 |
0.4474 USD |
1,456,140.0000 |
0.4393 USD |
0.4209 USD |
0.4694 USD |
0.4474 USD |
| 2024-08-03 |
0.4402 USD |
1,519,663.2000 |
0.4658 USD |
0.4328 USD |
0.5000 USD |
0.4402 USD |
| 2024-08-02 |
0.4611 USD |
1,648,124.2000 |
0.5074 USD |
0.4598 USD |
0.5121 USD |
0.4611 USD |
| 2024-08-01 |
0.5038 USD |
1,639,597.8000 |
0.5372 USD |
0.4765 USD |
0.5391 USD |
0.5038 USD |
| 2024-07-31 |
0.5413 USD |
790,293.6000 |
0.5650 USD |
0.5368 USD |
0.5735 USD |
0.5413 USD |
| 2024-07-30 |
0.5633 USD |
644,409.5000 |
0.5888 USD |
0.5551 USD |
0.6010 USD |
0.5633 USD |
| 2024-07-29 |
0.5966 USD |
603,517.2000 |
0.6040 USD |
0.5880 USD |
0.6250 USD |
0.5966 USD |
| 2024-07-28 |
0.6000 USD |
506,677.3000 |
0.6405 USD |
0.5988 USD |
0.6433 USD |
0.6000 USD |
| 2024-07-27 |
0.6412 USD |
526,169.0000 |
0.6446 USD |
0.6264 USD |
0.6627 USD |
0.6412 USD |
| 2024-07-26 |
0.6347 USD |
307,500.2000 |
0.6150 USD |
0.6093 USD |
0.6431 USD |
0.6347 USD |
| 2024-07-25 |
0.6154 USD |
1,091,498.4000 |
0.6505 USD |
0.5885 USD |
0.6553 USD |
0.6154 USD |
| 2024-07-24 |
0.6558 USD |
747,441.4000 |
0.6727 USD |
0.6442 USD |
0.6893 USD |
0.6558 USD |
| 2024-07-23 |
0.6690 USD |
640,348.9000 |
0.7208 USD |
0.6614 USD |
0.7250 USD |
0.6690 USD |
| 2024-07-22 |
0.7220 USD |
385,792.6000 |
0.7750 USD |
0.7220 USD |
0.7769 USD |
0.7220 USD |
| 2024-07-21 |
0.7730 USD |
424,336.8000 |
0.7727 USD |
0.7155 USD |
0.7834 USD |
0.7730 USD |
| 2024-07-20 |
0.7720 USD |
670,108.6000 |
0.7530 USD |
0.7390 USD |
0.7775 USD |
0.7720 USD |
| 2024-07-19 |
0.7561 USD |
839,842.3000 |
0.7260 USD |
0.7050 USD |
0.7584 USD |
0.7561 USD |
| 2024-07-18 |
0.7242 USD |
663,493.0000 |
0.7214 USD |
0.7008 USD |
0.7684 USD |
0.7242 USD |
| 2024-07-17 |
0.7288 USD |
848,047.4000 |
0.7303 USD |
0.7133 USD |
0.7765 USD |
0.7288 USD |
| 2024-07-16 |
0.7241 USD |
780,378.2000 |
0.7150 USD |
0.6706 USD |
0.7505 USD |
0.7241 USD |
| 2024-07-15 |
0.7185 USD |
452,703.0000 |
0.6618 USD |
0.6587 USD |
0.7220 USD |
0.7185 USD |
| 2024-07-14 |
0.6606 USD |
297,667.0000 |
0.6469 USD |
0.6355 USD |
0.6647 USD |
0.6606 USD |
| 2024-07-13 |
0.6384 USD |
548,969.4000 |
0.6358 USD |
0.6311 USD |
0.6580 USD |
0.6384 USD |
| 2024-07-12 |
0.6340 USD |
541,873.5000 |
0.6390 USD |
0.6149 USD |
0.6499 USD |
0.6340 USD |
| 2024-07-11 |
0.6360 USD |
436,184.9000 |
0.6830 USD |
0.6327 USD |
0.7060 USD |
0.6360 USD |
| 2024-07-10 |
0.6866 USD |
1,467,298.0000 |
0.6605 USD |
0.6428 USD |
0.7090 USD |
0.6866 USD |
| 2024-07-09 |
0.6578 USD |
536,035.3000 |
0.6650 USD |
0.6468 USD |
0.6866 USD |
0.6578 USD |
| 2024-07-08 |
0.6691 USD |
586,113.4000 |
0.6601 USD |
0.6278 USD |
0.7109 USD |
0.6691 USD |
| 2024-07-07 |
0.6770 USD |
388,545.8000 |
0.6995 USD |
0.6695 USD |
0.7219 USD |
0.6770 USD |
| 2024-07-06 |
0.7017 USD |
661,016.6000 |
0.6320 USD |
0.6300 USD |
0.7077 USD |
0.7017 USD |