Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.2122 USD |
125,548.1000 |
0.2030 USD |
0.2028 USD |
0.2126 USD |
0.2122 USD |
| 2025-06-06 |
0.2027 USD |
506,004.7000 |
0.2008 USD |
0.1995 USD |
0.2135 USD |
0.2027 USD |
| 2025-06-05 |
0.1988 USD |
990,426.5000 |
0.2196 USD |
0.1971 USD |
0.2313 USD |
0.1988 USD |
| 2025-06-04 |
0.2173 USD |
860,364.9000 |
0.2258 USD |
0.2167 USD |
0.2302 USD |
0.2173 USD |
| 2025-06-03 |
0.2260 USD |
315,972.5000 |
0.2191 USD |
0.2190 USD |
0.2298 USD |
0.2260 USD |
| 2025-06-02 |
0.2181 USD |
511,708.1000 |
0.2169 USD |
0.2091 USD |
0.2182 USD |
0.2181 USD |
| 2025-06-01 |
0.2165 USD |
300,218.0000 |
0.2122 USD |
0.2057 USD |
0.2179 USD |
0.2165 USD |
| 2025-05-31 |
0.2142 USD |
566,331.8000 |
0.2113 USD |
0.2031 USD |
0.2147 USD |
0.2142 USD |
| 2025-05-30 |
0.2211 USD |
498,162.1000 |
0.2414 USD |
0.2184 USD |
0.2427 USD |
0.2211 USD |
| 2025-05-29 |
0.2453 USD |
236,991.2000 |
0.2527 USD |
0.2406 USD |
0.2596 USD |
0.2453 USD |
| 2025-05-28 |
0.2470 USD |
178,784.7000 |
0.2561 USD |
0.2445 USD |
0.2591 USD |
0.2470 USD |
| 2025-05-27 |
0.2570 USD |
421,844.4000 |
0.2520 USD |
0.2445 USD |
0.2601 USD |
0.2570 USD |
| 2025-05-26 |
0.2496 USD |
374,732.1000 |
0.2560 USD |
0.2482 USD |
0.2579 USD |
0.2496 USD |
| 2025-05-25 |
0.2465 USD |
227,108.1000 |
0.2557 USD |
0.2404 USD |
0.2568 USD |
0.2465 USD |
| 2025-05-24 |
0.2567 USD |
464,398.6000 |
0.2526 USD |
0.2510 USD |
0.2623 USD |
0.2567 USD |
| 2025-05-23 |
0.2520 USD |
981,744.8000 |
0.2763 USD |
0.2518 USD |
0.2856 USD |
0.2520 USD |
| 2025-05-22 |
0.2737 USD |
301,180.9000 |
0.2616 USD |
0.2616 USD |
0.2760 USD |
0.2737 USD |
| 2025-05-21 |
0.2597 USD |
453,579.1000 |
0.2575 USD |
0.2530 USD |
0.2683 USD |
0.2597 USD |
| 2025-05-20 |
0.2563 USD |
517,395.0000 |
0.2556 USD |
0.2464 USD |
0.2611 USD |
0.2563 USD |
| 2025-05-19 |
0.2539 USD |
306,023.5000 |
0.2613 USD |
0.2416 USD |
0.2634 USD |
0.2539 USD |
| 2025-05-18 |
0.2536 USD |
467,197.0000 |
0.2497 USD |
0.2450 USD |
0.2677 USD |
0.2536 USD |
| 2025-05-17 |
0.2502 USD |
228,875.7000 |
0.2585 USD |
0.2454 USD |
0.2593 USD |
0.2502 USD |
| 2025-05-16 |
0.2583 USD |
208,978.7000 |
0.2631 USD |
0.2572 USD |
0.2720 USD |
0.2583 USD |
| 2025-05-15 |
0.2644 USD |
895,276.0000 |
0.2845 USD |
0.2584 USD |
0.2866 USD |
0.2644 USD |
| 2025-05-14 |
0.2855 USD |
822,052.9000 |
0.3055 USD |
0.2818 USD |
0.3090 USD |
0.2855 USD |
| 2025-05-13 |
0.3043 USD |
904,002.7000 |
0.2984 USD |
0.2787 USD |
0.3057 USD |
0.3043 USD |
| 2025-05-12 |
0.2990 USD |
940,284.0000 |
0.2987 USD |
0.2802 USD |
0.3066 USD |
0.2990 USD |
| 2025-05-11 |
0.2991 USD |
432,929.5000 |
0.3135 USD |
0.2924 USD |
0.3135 USD |
0.2991 USD |
| 2025-05-10 |
0.3038 USD |
1,028,479.4000 |
0.2983 USD |
0.2918 USD |
0.3061 USD |
0.3038 USD |
| 2025-05-09 |
0.2940 USD |
1,685,807.1000 |
0.2709 USD |
0.2709 USD |
0.2985 USD |
0.2940 USD |
| 2025-05-08 |
0.2701 USD |
1,023,111.4000 |
0.2470 USD |
0.2462 USD |
0.2738 USD |
0.2701 USD |
| 2025-05-07 |
0.2472 USD |
666,164.2000 |
0.2363 USD |
0.2356 USD |
0.2483 USD |
0.2472 USD |
| 2025-05-06 |
0.2330 USD |
925,683.5000 |
0.2461 USD |
0.2270 USD |
0.2539 USD |
0.2330 USD |
| 2025-05-05 |
0.2454 USD |
534,849.7000 |
0.2466 USD |
0.2396 USD |
0.2536 USD |
0.2454 USD |
| 2025-05-04 |
0.2470 USD |
1,116,245.9000 |
0.2591 USD |
0.2457 USD |
0.2602 USD |
0.2470 USD |
| 2025-05-03 |
0.2604 USD |
820,079.4000 |
0.2849 USD |
0.2569 USD |
0.2849 USD |
0.2604 USD |
| 2025-05-02 |
0.2837 USD |
2,691,753.1000 |
0.2745 USD |
0.2689 USD |
0.2864 USD |
0.2837 USD |
| 2025-05-01 |
0.2731 USD |
1,718,604.7000 |
0.2732 USD |
0.2657 USD |
0.2794 USD |
0.2731 USD |
| 2025-04-30 |
0.2729 USD |
3,844,290.1000 |
0.2620 USD |
0.2620 USD |
0.2883 USD |
0.2729 USD |
| 2025-04-29 |
0.2582 USD |
2,667,838.3000 |
0.2610 USD |
0.2556 USD |
0.2891 USD |
0.2582 USD |
| 2025-04-28 |
0.2610 USD |
1,433,763.5000 |
0.2508 USD |
0.2431 USD |
0.2769 USD |
0.2610 USD |
| 2025-04-27 |
0.2535 USD |
1,067,552.7000 |
0.2686 USD |
0.2493 USD |
0.2686 USD |
0.2535 USD |
| 2025-04-26 |
0.2646 USD |
1,190,556.9000 |
0.2670 USD |
0.2577 USD |
0.2747 USD |
0.2646 USD |
| 2025-04-25 |
0.2623 USD |
1,995,661.3000 |
0.2667 USD |
0.2611 USD |
0.2870 USD |
0.2623 USD |
| 2025-04-24 |
0.2637 USD |
957,122.3000 |
0.2693 USD |
0.2517 USD |
0.2693 USD |
0.2637 USD |
| 2025-04-23 |
0.2611 USD |
1,790,889.2000 |
0.2500 USD |
0.2465 USD |
0.2657 USD |
0.2611 USD |
| 2025-04-22 |
0.2501 USD |
910,322.6000 |
0.2428 USD |
0.2281 USD |
0.2505 USD |
0.2501 USD |
| 2025-04-21 |
0.2398 USD |
1,071,331.2000 |
0.2331 USD |
0.2311 USD |
0.2437 USD |
0.2398 USD |
| 2025-04-20 |
0.2283 USD |
788,283.6000 |
0.2349 USD |
0.2236 USD |
0.2408 USD |
0.2283 USD |
| 2025-04-19 |
0.2333 USD |
1,580,082.3000 |
0.2341 USD |
0.2259 USD |
0.2384 USD |
0.2333 USD |