Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
1.6009 USD |
1,229,244.8000 |
1.6367 USD |
1.6006 USD |
1.7650 USD |
1.6009 USD |
| 2024-05-15 |
1.6352 USD |
892,701.1000 |
1.5316 USD |
1.4820 USD |
1.6607 USD |
1.6352 USD |
| 2024-05-14 |
1.5223 USD |
543,382.6000 |
1.5575 USD |
1.4950 USD |
1.5935 USD |
1.5223 USD |
| 2024-05-13 |
1.5608 USD |
1,097,097.9000 |
1.6186 USD |
1.5115 USD |
1.6366 USD |
1.5608 USD |
| 2024-05-12 |
1.6202 USD |
557,238.5000 |
1.6885 USD |
1.6040 USD |
1.7184 USD |
1.6202 USD |
| 2024-05-11 |
1.6904 USD |
1,835,446.5000 |
1.6656 USD |
1.6259 USD |
1.7760 USD |
1.6904 USD |
| 2024-05-10 |
1.6315 USD |
2,515,345.1000 |
1.6279 USD |
1.6140 USD |
1.7500 USD |
1.6315 USD |
| 2024-05-09 |
1.5898 USD |
810,176.4000 |
1.5247 USD |
1.4944 USD |
1.5966 USD |
1.5898 USD |
| 2024-05-08 |
1.5179 USD |
1,041,884.0000 |
1.5843 USD |
1.4938 USD |
1.6010 USD |
1.5179 USD |
| 2024-05-07 |
1.6112 USD |
1,551,993.6000 |
1.6801 USD |
1.6053 USD |
1.7056 USD |
1.6112 USD |
| 2024-05-06 |
1.6914 USD |
2,190,768.6000 |
1.7262 USD |
1.6564 USD |
1.8897 USD |
1.6914 USD |
| 2024-05-05 |
1.7262 USD |
2,061,921.2000 |
1.6480 USD |
1.5945 USD |
1.8286 USD |
1.7262 USD |
| 2024-05-04 |
1.6429 USD |
2,314,966.7000 |
1.5792 USD |
1.5338 USD |
1.7997 USD |
1.6429 USD |
| 2024-05-03 |
1.5754 USD |
6,372,275.9000 |
1.3073 USD |
1.2918 USD |
1.9000 USD |
1.5754 USD |
| 2024-05-02 |
1.3046 USD |
1,415,936.1000 |
1.3068 USD |
1.2511 USD |
1.3334 USD |
1.3046 USD |
| 2024-05-01 |
1.3660 USD |
4,784,878.9000 |
1.2485 USD |
1.1040 USD |
1.5500 USD |
1.3660 USD |
| 2024-04-30 |
1.2646 USD |
1,145,759.6000 |
1.2050 USD |
1.2036 USD |
1.3518 USD |
1.2646 USD |
| 2024-04-29 |
1.2194 USD |
666,243.7000 |
1.1712 USD |
1.1083 USD |
1.2195 USD |
1.2194 USD |
| 2024-04-28 |
1.1837 USD |
956,345.4000 |
1.1930 USD |
1.1816 USD |
1.3147 USD |
1.1837 USD |
| 2024-04-27 |
1.1897 USD |
661,561.5000 |
1.1687 USD |
1.1065 USD |
1.1921 USD |
1.1897 USD |
| 2024-04-26 |
1.1656 USD |
803,904.4000 |
1.2049 USD |
1.1562 USD |
1.2234 USD |
1.1656 USD |
| 2024-04-25 |
1.2265 USD |
1,232,157.3000 |
1.2349 USD |
1.1755 USD |
1.3584 USD |
1.2265 USD |
| 2024-04-24 |
1.2481 USD |
63,181.9000 |
1.2520 USD |
1.2269 USD |
1.2599 USD |
1.2481 USD |
| 2024-04-23 |
1.2873 USD |
402,186.2000 |
1.3283 USD |
1.2751 USD |
1.3326 USD |
1.2873 USD |
| 2024-04-22 |
1.3363 USD |
712,951.2000 |
1.3143 USD |
1.3004 USD |
1.3827 USD |
1.3363 USD |
| 2024-04-21 |
1.3196 USD |
789,597.7000 |
1.3478 USD |
1.2699 USD |
1.3753 USD |
1.3196 USD |
| 2024-04-20 |
1.3545 USD |
1,045,452.4000 |
1.2298 USD |
1.2095 USD |
1.4297 USD |
1.3545 USD |
| 2024-04-19 |
1.2182 USD |
1,723,196.6000 |
1.2188 USD |
1.0828 USD |
1.2680 USD |
1.2182 USD |
| 2024-04-18 |
1.2225 USD |
977,962.0000 |
1.2177 USD |
1.1500 USD |
1.2658 USD |
1.2225 USD |
| 2024-04-17 |
1.2431 USD |
1,307,970.0000 |
1.2504 USD |
1.1228 USD |
1.2586 USD |
1.2431 USD |
| 2024-04-16 |
1.2587 USD |
3,524,802.8000 |
1.2180 USD |
1.1445 USD |
1.3712 USD |
1.2587 USD |
| 2024-04-15 |
1.2032 USD |
1,471,254.3000 |
1.2623 USD |
1.1438 USD |
1.3000 USD |
1.2032 USD |
| 2024-04-14 |
1.2660 USD |
8,381,619.5000 |
1.0826 USD |
1.0362 USD |
1.2863 USD |
1.2660 USD |
| 2024-04-13 |
1.0101 USD |
8,989,763.7000 |
1.2157 USD |
0.9019 USD |
1.3116 USD |
1.0101 USD |
| 2024-04-12 |
1.2109 USD |
4,367,784.5000 |
1.6631 USD |
0.9820 USD |
1.7000 USD |
1.2109 USD |
| 2024-04-11 |
1.6625 USD |
651,254.0000 |
1.7015 USD |
1.6305 USD |
1.7341 USD |
1.6625 USD |
| 2024-04-10 |
1.6969 USD |
1,201,494.5000 |
1.7755 USD |
1.6013 USD |
1.7868 USD |
1.6969 USD |
| 2024-04-09 |
1.7691 USD |
1,233,392.5000 |
1.8941 USD |
1.7570 USD |
2.0093 USD |
1.7691 USD |
| 2024-04-08 |
1.9005 USD |
882,627.5000 |
1.8699 USD |
1.8304 USD |
1.9351 USD |
1.9005 USD |
| 2024-04-07 |
1.8656 USD |
380,631.4000 |
1.8525 USD |
1.8442 USD |
1.9009 USD |
1.8656 USD |
| 2024-04-06 |
1.8499 USD |
337,100.3000 |
1.8625 USD |
1.8096 USD |
1.9035 USD |
1.8499 USD |
| 2024-04-05 |
1.8656 USD |
568,664.9000 |
1.9276 USD |
1.8267 USD |
1.9451 USD |
1.8656 USD |
| 2024-04-04 |
1.9364 USD |
711,139.7000 |
1.8368 USD |
1.7918 USD |
1.9367 USD |
1.9364 USD |
| 2024-04-03 |
1.8526 USD |
936,596.2000 |
1.7787 USD |
1.7172 USD |
1.9003 USD |
1.8526 USD |
| 2024-04-02 |
1.8079 USD |
1,239,957.5000 |
1.9788 USD |
1.7647 USD |
1.9793 USD |
1.8079 USD |
| 2024-04-01 |
1.9769 USD |
1,236,931.4000 |
2.0874 USD |
1.9279 USD |
2.1111 USD |
1.9769 USD |
| 2024-03-31 |
2.0799 USD |
951,735.0000 |
2.0904 USD |
2.0608 USD |
2.1453 USD |
2.0799 USD |
| 2024-03-30 |
2.0911 USD |
1,778,316.3000 |
2.1055 USD |
2.0780 USD |
2.2560 USD |
2.0911 USD |
| 2024-03-29 |
2.1022 USD |
1,381,028.0000 |
2.0928 USD |
2.0305 USD |
2.1605 USD |
2.1022 USD |
| 2024-03-28 |
2.1147 USD |
1,625,062.4000 |
2.0772 USD |
2.0270 USD |
2.2014 USD |
2.1147 USD |