Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
0.6305 USD |
1,313,638.4000 |
0.6812 USD |
0.5747 USD |
0.6812 USD |
0.6305 USD |
| 2024-07-04 |
0.7082 USD |
779,584.5000 |
0.7968 USD |
0.7052 USD |
0.8075 USD |
0.7082 USD |
| 2024-07-03 |
0.7974 USD |
409,013.5000 |
0.8751 USD |
0.7844 USD |
0.8787 USD |
0.7974 USD |
| 2024-07-02 |
0.8690 USD |
392,944.1000 |
0.8407 USD |
0.8339 USD |
0.8803 USD |
0.8690 USD |
| 2024-07-01 |
0.8408 USD |
453,308.9000 |
0.8422 USD |
0.8332 USD |
0.8666 USD |
0.8408 USD |
| 2024-06-30 |
0.8420 USD |
251,395.2000 |
0.7885 USD |
0.7704 USD |
0.8482 USD |
0.8420 USD |
| 2024-06-29 |
0.7928 USD |
145,382.6000 |
0.8013 USD |
0.7825 USD |
0.8250 USD |
0.7928 USD |
| 2024-06-28 |
0.8029 USD |
276,580.2000 |
0.8360 USD |
0.7940 USD |
0.8548 USD |
0.8029 USD |
| 2024-06-27 |
0.8372 USD |
363,076.4000 |
0.8250 USD |
0.8061 USD |
0.8593 USD |
0.8372 USD |
| 2024-06-26 |
0.8320 USD |
298,891.7000 |
0.8577 USD |
0.8130 USD |
0.8644 USD |
0.8320 USD |
| 2024-06-25 |
0.8539 USD |
383,092.4000 |
0.8669 USD |
0.8425 USD |
0.8760 USD |
0.8539 USD |
| 2024-06-24 |
0.8632 USD |
639,866.4000 |
0.8134 USD |
0.7502 USD |
0.8708 USD |
0.8632 USD |
| 2024-06-23 |
0.8120 USD |
289,951.4000 |
0.8371 USD |
0.8101 USD |
0.8856 USD |
0.8120 USD |
| 2024-06-22 |
0.8429 USD |
269,434.1000 |
0.8541 USD |
0.8330 USD |
0.8612 USD |
0.8429 USD |
| 2024-06-21 |
0.8608 USD |
443,312.2000 |
0.8570 USD |
0.8381 USD |
0.8860 USD |
0.8608 USD |
| 2024-06-20 |
0.8559 USD |
560,590.6000 |
0.8377 USD |
0.8318 USD |
0.9081 USD |
0.8559 USD |
| 2024-06-19 |
0.8359 USD |
731,897.1000 |
0.8253 USD |
0.8106 USD |
0.8615 USD |
0.8359 USD |
| 2024-06-18 |
0.8227 USD |
1,672,967.8000 |
0.9350 USD |
0.7796 USD |
0.9373 USD |
0.8227 USD |
| 2024-06-17 |
0.9596 USD |
588,508.8000 |
1.0365 USD |
0.9162 USD |
1.0569 USD |
0.9596 USD |
| 2024-06-16 |
1.0367 USD |
264,780.5000 |
1.0205 USD |
1.0025 USD |
1.0474 USD |
1.0367 USD |
| 2024-06-15 |
1.0229 USD |
380,890.3000 |
1.0102 USD |
1.0060 USD |
1.0620 USD |
1.0229 USD |
| 2024-06-14 |
1.0104 USD |
727,673.4000 |
1.0420 USD |
0.9748 USD |
1.0670 USD |
1.0104 USD |
| 2024-06-13 |
1.0430 USD |
531,247.6000 |
1.1095 USD |
1.0350 USD |
1.1095 USD |
1.0430 USD |
| 2024-06-12 |
1.1066 USD |
644,390.3000 |
1.1010 USD |
1.0429 USD |
1.1442 USD |
1.1066 USD |
| 2024-06-11 |
1.1102 USD |
2,133,943.1000 |
1.0920 USD |
1.0544 USD |
1.1779 USD |
1.1102 USD |
| 2024-06-10 |
1.0984 USD |
690,311.4000 |
1.1284 USD |
1.0774 USD |
1.1444 USD |
1.0984 USD |
| 2024-06-09 |
1.1281 USD |
335,992.6000 |
1.1067 USD |
1.0876 USD |
1.1472 USD |
1.1281 USD |
| 2024-06-08 |
1.1041 USD |
700,814.7000 |
1.1325 USD |
1.0963 USD |
1.1818 USD |
1.1041 USD |
| 2024-06-07 |
1.1388 USD |
1,841,914.9000 |
1.2523 USD |
1.0200 USD |
1.2895 USD |
1.1388 USD |
| 2024-06-06 |
1.2666 USD |
621,548.7000 |
1.3391 USD |
1.2493 USD |
1.3651 USD |
1.2666 USD |
| 2024-06-05 |
1.3343 USD |
422,008.0000 |
1.3313 USD |
1.3290 USD |
1.3781 USD |
1.3343 USD |
| 2024-06-04 |
1.3299 USD |
561,628.0000 |
1.3040 USD |
1.2960 USD |
1.3449 USD |
1.3299 USD |
| 2024-06-03 |
1.3180 USD |
457,414.9000 |
1.3310 USD |
1.3076 USD |
1.3751 USD |
1.3180 USD |
| 2024-06-02 |
1.3314 USD |
345,280.0000 |
1.3110 USD |
1.2909 USD |
1.3668 USD |
1.3314 USD |
| 2024-06-01 |
1.3094 USD |
384,392.7000 |
1.3280 USD |
1.3001 USD |
1.3338 USD |
1.3094 USD |
| 2024-05-31 |
1.3325 USD |
562,257.0000 |
1.3096 USD |
1.2980 USD |
1.3570 USD |
1.3325 USD |
| 2024-05-30 |
1.3084 USD |
635,747.4000 |
1.3809 USD |
1.3060 USD |
1.4059 USD |
1.3084 USD |
| 2024-05-29 |
1.3831 USD |
479,632.0000 |
1.4373 USD |
1.3674 USD |
1.4640 USD |
1.3831 USD |
| 2024-05-28 |
1.4304 USD |
588,137.6000 |
1.5009 USD |
1.4061 USD |
1.5050 USD |
1.4304 USD |
| 2024-05-27 |
1.5104 USD |
591,655.8000 |
1.4980 USD |
1.4545 USD |
1.5270 USD |
1.5104 USD |
| 2024-05-26 |
1.5139 USD |
314,585.1000 |
1.5502 USD |
1.4921 USD |
1.5600 USD |
1.5139 USD |
| 2024-05-25 |
1.5509 USD |
226,232.2000 |
1.5486 USD |
1.5325 USD |
1.5671 USD |
1.5509 USD |
| 2024-05-24 |
1.5466 USD |
971,567.5000 |
1.5045 USD |
1.4730 USD |
1.5954 USD |
1.5466 USD |
| 2024-05-23 |
1.5048 USD |
1,005,583.5000 |
1.5816 USD |
1.4343 USD |
1.5940 USD |
1.5048 USD |
| 2024-05-22 |
1.5787 USD |
522,237.6000 |
1.6288 USD |
1.5554 USD |
1.6296 USD |
1.5787 USD |
| 2024-05-21 |
1.6190 USD |
823,907.0000 |
1.6953 USD |
1.6010 USD |
1.7449 USD |
1.6190 USD |
| 2024-05-20 |
1.6816 USD |
724,912.5000 |
1.5857 USD |
1.5212 USD |
1.6918 USD |
1.6816 USD |
| 2024-05-19 |
1.6031 USD |
754,406.6000 |
1.6434 USD |
1.6006 USD |
1.7405 USD |
1.6031 USD |
| 2024-05-18 |
1.6420 USD |
528,534.6000 |
1.6521 USD |
1.6210 USD |
1.6870 USD |
1.6420 USD |
| 2024-05-17 |
1.6566 USD |
638,359.1000 |
1.6229 USD |
1.5950 USD |
1.6753 USD |
1.6566 USD |