Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.3065 USD |
1,033,534.7000 |
0.2887 USD |
0.2853 USD |
0.3176 USD |
0.3065 USD |
| 2025-02-26 |
0.2767 USD |
805,036.6000 |
0.2857 USD |
0.2737 USD |
0.2912 USD |
0.2767 USD |
| 2025-02-25 |
0.2874 USD |
1,234,015.7000 |
0.2819 USD |
0.2600 USD |
0.2904 USD |
0.2874 USD |
| 2025-02-24 |
0.2979 USD |
1,161,591.6000 |
0.3325 USD |
0.2938 USD |
0.3359 USD |
0.2979 USD |
| 2025-02-23 |
0.3322 USD |
3,080,917.4000 |
0.3159 USD |
0.3159 USD |
0.3561 USD |
0.3322 USD |
| 2025-02-22 |
0.3150 USD |
344,983.2000 |
0.3061 USD |
0.3032 USD |
0.3194 USD |
0.3150 USD |
| 2025-02-21 |
0.3067 USD |
1,306,644.5000 |
0.3183 USD |
0.3036 USD |
0.3418 USD |
0.3067 USD |
| 2025-02-20 |
0.3155 USD |
467,339.6000 |
0.3054 USD |
0.3029 USD |
0.3184 USD |
0.3155 USD |
| 2025-02-19 |
0.3045 USD |
356,522.2000 |
0.2998 USD |
0.2949 USD |
0.3077 USD |
0.3045 USD |
| 2025-02-18 |
0.2993 USD |
726,626.8000 |
0.3181 USD |
0.2860 USD |
0.3184 USD |
0.2993 USD |
| 2025-02-17 |
0.3177 USD |
1,473,444.5000 |
0.3206 USD |
0.3091 USD |
0.3399 USD |
0.3177 USD |
| 2025-02-16 |
0.3180 USD |
462,439.9000 |
0.3174 USD |
0.3130 USD |
0.3323 USD |
0.3180 USD |
| 2025-02-15 |
0.3190 USD |
285,758.0000 |
0.3265 USD |
0.3170 USD |
0.3297 USD |
0.3190 USD |
| 2025-02-14 |
0.3268 USD |
1,423,997.9000 |
0.3177 USD |
0.3144 USD |
0.3356 USD |
0.3268 USD |
| 2025-02-13 |
0.3176 USD |
1,077,603.5000 |
0.3219 USD |
0.3063 USD |
0.3249 USD |
0.3176 USD |
| 2025-02-12 |
0.3225 USD |
1,561,381.9000 |
0.3048 USD |
0.2946 USD |
0.3262 USD |
0.3225 USD |
| 2025-02-11 |
0.3068 USD |
807,153.4000 |
0.3116 USD |
0.2999 USD |
0.3265 USD |
0.3068 USD |
| 2025-02-10 |
0.3099 USD |
659,143.5000 |
0.3068 USD |
0.2942 USD |
0.3135 USD |
0.3099 USD |
| 2025-02-09 |
0.3026 USD |
1,134,556.8000 |
0.3092 USD |
0.2929 USD |
0.3208 USD |
0.3026 USD |
| 2025-02-08 |
0.3071 USD |
1,570,884.3000 |
0.2883 USD |
0.2868 USD |
0.3077 USD |
0.3071 USD |
| 2025-02-07 |
0.2860 USD |
2,005,408.1000 |
0.2834 USD |
0.2814 USD |
0.3100 USD |
0.2860 USD |
| 2025-02-06 |
0.2856 USD |
2,228,262.0000 |
0.3010 USD |
0.2807 USD |
0.3098 USD |
0.2856 USD |
| 2025-02-05 |
0.2996 USD |
2,093,083.0000 |
0.3138 USD |
0.2990 USD |
0.3197 USD |
0.2996 USD |
| 2025-02-04 |
0.3111 USD |
2,769,319.6000 |
0.3450 USD |
0.3044 USD |
0.3471 USD |
0.3111 USD |
| 2025-02-03 |
0.3380 USD |
3,323,792.9000 |
0.3391 USD |
0.2482 USD |
0.3392 USD |
0.3380 USD |
| 2025-02-02 |
0.3402 USD |
1,320,694.4000 |
0.3970 USD |
0.3247 USD |
0.4100 USD |
0.3402 USD |
| 2025-02-01 |
0.4081 USD |
550,729.3000 |
0.4403 USD |
0.4043 USD |
0.4476 USD |
0.4081 USD |
| 2025-01-31 |
0.4375 USD |
429,210.7000 |
0.4400 USD |
0.4346 USD |
0.4615 USD |
0.4375 USD |
| 2025-01-30 |
0.4389 USD |
412,310.9000 |
0.4207 USD |
0.4147 USD |
0.4460 USD |
0.4389 USD |
| 2025-01-29 |
0.4195 USD |
884,364.2000 |
0.4028 USD |
0.4010 USD |
0.4370 USD |
0.4195 USD |
| 2025-01-28 |
0.4046 USD |
540,158.5000 |
0.4344 USD |
0.4004 USD |
0.4429 USD |
0.4046 USD |
| 2025-01-27 |
0.4312 USD |
1,200,798.4000 |
0.4523 USD |
0.4070 USD |
0.4550 USD |
0.4312 USD |
| 2025-01-26 |
0.4726 USD |
493,863.6000 |
0.4649 USD |
0.4625 USD |
0.4809 USD |
0.4726 USD |
| 2025-01-25 |
0.4655 USD |
395,989.8000 |
0.4520 USD |
0.4430 USD |
0.4810 USD |
0.4655 USD |
| 2025-01-24 |
0.4514 USD |
561,561.1000 |
0.4700 USD |
0.4477 USD |
0.4800 USD |
0.4514 USD |
| 2025-01-23 |
0.4610 USD |
636,300.3000 |
0.4740 USD |
0.4540 USD |
0.4820 USD |
0.4610 USD |
| 2025-01-22 |
0.4780 USD |
464,044.2000 |
0.4869 USD |
0.4732 USD |
0.4908 USD |
0.4780 USD |
| 2025-01-21 |
0.4892 USD |
686,620.7000 |
0.4769 USD |
0.4500 USD |
0.5056 USD |
0.4892 USD |
| 2025-01-20 |
0.4806 USD |
1,512,473.8000 |
0.5030 USD |
0.4710 USD |
0.5394 USD |
0.4806 USD |
| 2025-01-19 |
0.5208 USD |
2,246,357.6000 |
0.5190 USD |
0.4969 USD |
0.5740 USD |
0.5208 USD |
| 2025-01-18 |
0.5109 USD |
326,007.0000 |
0.5564 USD |
0.5094 USD |
0.5633 USD |
0.5109 USD |
| 2025-01-17 |
0.5543 USD |
316,511.0000 |
0.5273 USD |
0.5269 USD |
0.5571 USD |
0.5543 USD |
| 2025-01-16 |
0.5343 USD |
294,763.6000 |
0.5461 USD |
0.5172 USD |
0.5461 USD |
0.5343 USD |
| 2025-01-15 |
0.5415 USD |
222,276.4000 |
0.5170 USD |
0.5020 USD |
0.5458 USD |
0.5415 USD |
| 2025-01-14 |
0.5186 USD |
122,083.6000 |
0.5015 USD |
0.4998 USD |
0.5204 USD |
0.5186 USD |
| 2025-01-13 |
0.4945 USD |
467,847.3000 |
0.5261 USD |
0.4640 USD |
0.5394 USD |
0.4945 USD |
| 2025-01-12 |
0.5261 USD |
360,879.4000 |
0.5349 USD |
0.5225 USD |
0.5389 USD |
0.5261 USD |
| 2025-01-11 |
0.5367 USD |
251,349.7000 |
0.5399 USD |
0.5278 USD |
0.5450 USD |
0.5367 USD |
| 2025-01-10 |
0.5428 USD |
278,616.7000 |
0.5295 USD |
0.5217 USD |
0.5470 USD |
0.5428 USD |
| 2025-01-09 |
0.5304 USD |
317,797.4000 |
0.5380 USD |
0.5103 USD |
0.5468 USD |
0.5304 USD |