Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.2288 USD |
2,191,350.0000 |
0.2172 USD |
0.2172 USD |
0.2314 USD |
0.2288 USD |
| 2025-07-26 |
0.2182 USD |
700,752.8000 |
0.2178 USD |
0.2164 USD |
0.2213 USD |
0.2182 USD |
| 2025-07-25 |
0.2169 USD |
1,363,573.6000 |
0.2145 USD |
0.2071 USD |
0.2186 USD |
0.2169 USD |
| 2025-07-24 |
0.2182 USD |
2,625,743.0000 |
0.2195 USD |
0.2045 USD |
0.2239 USD |
0.2182 USD |
| 2025-07-23 |
0.2204 USD |
2,308,385.4000 |
0.2439 USD |
0.2117 USD |
0.2439 USD |
0.2204 USD |
| 2025-07-22 |
0.2424 USD |
2,501,856.8000 |
0.2475 USD |
0.2304 USD |
0.2475 USD |
0.2424 USD |
| 2025-07-21 |
0.2454 USD |
2,324,866.6000 |
0.2372 USD |
0.2315 USD |
0.2544 USD |
0.2454 USD |
| 2025-07-20 |
0.2358 USD |
1,320,176.1000 |
0.2260 USD |
0.2243 USD |
0.2393 USD |
0.2358 USD |
| 2025-07-19 |
0.2250 USD |
904,152.0000 |
0.2228 USD |
0.2169 USD |
0.2296 USD |
0.2250 USD |
| 2025-07-18 |
0.2241 USD |
2,969,106.1000 |
0.2253 USD |
0.2171 USD |
0.2378 USD |
0.2241 USD |
| 2025-07-17 |
0.2273 USD |
1,950,650.9000 |
0.2236 USD |
0.2155 USD |
0.2295 USD |
0.2273 USD |
| 2025-07-16 |
0.2238 USD |
1,592,683.2000 |
0.2204 USD |
0.2164 USD |
0.2257 USD |
0.2238 USD |
| 2025-07-15 |
0.2179 USD |
1,850,763.7000 |
0.2167 USD |
0.2065 USD |
0.2204 USD |
0.2179 USD |
| 2025-07-14 |
0.2179 USD |
2,042,149.0000 |
0.2200 USD |
0.2136 USD |
0.2438 USD |
0.2179 USD |
| 2025-07-13 |
0.2216 USD |
2,469,611.2000 |
0.2075 USD |
0.2067 USD |
0.2287 USD |
0.2216 USD |
| 2025-07-12 |
0.2039 USD |
924,410.3000 |
0.2050 USD |
0.1984 USD |
0.2152 USD |
0.2039 USD |
| 2025-07-11 |
0.2136 USD |
1,137,363.4000 |
0.2049 USD |
0.1996 USD |
0.2148 USD |
0.2136 USD |
| 2025-07-10 |
0.1922 USD |
877,071.6000 |
0.1873 USD |
0.1839 USD |
0.1932 USD |
0.1922 USD |
| 2025-07-09 |
0.1866 USD |
663,291.7000 |
0.1786 USD |
0.1764 USD |
0.1873 USD |
0.1866 USD |
| 2025-07-08 |
0.1782 USD |
370,800.0000 |
0.1755 USD |
0.1721 USD |
0.1786 USD |
0.1782 USD |
| 2025-07-07 |
0.1739 USD |
547,383.1000 |
0.1775 USD |
0.1735 USD |
0.1788 USD |
0.1739 USD |
| 2025-07-06 |
0.1776 USD |
496,015.9000 |
0.1768 USD |
0.1729 USD |
0.1789 USD |
0.1776 USD |
| 2025-07-05 |
0.1755 USD |
1,247,145.3000 |
0.1747 USD |
0.1726 USD |
0.1801 USD |
0.1755 USD |
| 2025-07-04 |
0.1741 USD |
2,658,586.5000 |
0.1820 USD |
0.1712 USD |
0.1888 USD |
0.1741 USD |
| 2025-07-03 |
0.1834 USD |
982,674.3000 |
0.1837 USD |
0.1794 USD |
0.1866 USD |
0.1834 USD |
| 2025-07-02 |
0.1844 USD |
756,021.3000 |
0.1691 USD |
0.1667 USD |
0.1846 USD |
0.1844 USD |
| 2025-07-01 |
0.1696 USD |
493,634.1000 |
0.1760 USD |
0.1678 USD |
0.1773 USD |
0.1696 USD |
| 2025-06-30 |
0.1790 USD |
557,964.6000 |
0.1849 USD |
0.1751 USD |
0.1857 USD |
0.1790 USD |
| 2025-06-29 |
0.1785 USD |
203,005.4000 |
0.1783 USD |
0.1750 USD |
0.1800 USD |
0.1785 USD |
| 2025-06-28 |
0.1765 USD |
191,860.5000 |
0.1738 USD |
0.1717 USD |
0.1770 USD |
0.1765 USD |
| 2025-06-27 |
0.1691 USD |
762,249.8000 |
0.1710 USD |
0.1670 USD |
0.1749 USD |
0.1691 USD |
| 2025-06-26 |
0.1723 USD |
885,998.8000 |
0.1745 USD |
0.1688 USD |
0.1809 USD |
0.1723 USD |
| 2025-06-25 |
0.1749 USD |
850,085.2000 |
0.1816 USD |
0.1729 USD |
0.1822 USD |
0.1749 USD |
| 2025-06-24 |
0.1818 USD |
804,796.1000 |
0.1798 USD |
0.1788 USD |
0.1844 USD |
0.1818 USD |
| 2025-06-23 |
0.1747 USD |
1,013,656.6000 |
0.1602 USD |
0.1593 USD |
0.1747 USD |
0.1747 USD |
| 2025-06-22 |
0.1569 USD |
983,834.4000 |
0.1673 USD |
0.1562 USD |
0.1694 USD |
0.1569 USD |
| 2025-06-21 |
0.1655 USD |
802,600.6000 |
0.1733 USD |
0.1614 USD |
0.1785 USD |
0.1655 USD |
| 2025-06-20 |
0.1741 USD |
900,184.8000 |
0.1778 USD |
0.1701 USD |
0.1814 USD |
0.1741 USD |
| 2025-06-19 |
0.1801 USD |
1,111,712.7000 |
0.1847 USD |
0.1699 USD |
0.1865 USD |
0.1801 USD |
| 2025-06-18 |
0.1815 USD |
342,780.1000 |
0.1858 USD |
0.1765 USD |
0.1885 USD |
0.1815 USD |
| 2025-06-17 |
0.1898 USD |
285,164.0000 |
0.1950 USD |
0.1888 USD |
0.1988 USD |
0.1898 USD |
| 2025-06-16 |
0.2033 USD |
285,572.6000 |
0.1973 USD |
0.1946 USD |
0.2037 USD |
0.2033 USD |
| 2025-06-15 |
0.1965 USD |
301,027.3000 |
0.1957 USD |
0.1943 USD |
0.1998 USD |
0.1965 USD |
| 2025-06-14 |
0.1950 USD |
848,120.7000 |
0.1970 USD |
0.1911 USD |
0.1992 USD |
0.1950 USD |
| 2025-06-13 |
0.1961 USD |
1,313,979.1000 |
0.2025 USD |
0.1866 USD |
0.2029 USD |
0.1961 USD |
| 2025-06-12 |
0.2064 USD |
287,486.7000 |
0.2166 USD |
0.2056 USD |
0.2170 USD |
0.2064 USD |
| 2025-06-11 |
0.2151 USD |
478,094.8000 |
0.2298 USD |
0.2149 USD |
0.2302 USD |
0.2151 USD |
| 2025-06-10 |
0.2241 USD |
115,291.0000 |
0.2234 USD |
0.2181 USD |
0.2247 USD |
0.2241 USD |
| 2025-06-09 |
0.2206 USD |
303,906.6000 |
0.2102 USD |
0.2066 USD |
0.2212 USD |
0.2206 USD |
| 2025-06-08 |
0.2113 USD |
170,820.0000 |
0.2114 USD |
0.2065 USD |
0.2136 USD |
0.2113 USD |