Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.4807 USD |
40,872.9500 |
0.4971 USD |
0.4732 USD |
0.5394 USD |
0.4807 USD |
| 2025-01-19 |
0.5192 USD |
146,735.5500 |
0.5258 USD |
0.4976 USD |
0.5747 USD |
0.5192 USD |
| 2025-01-18 |
0.5103 USD |
111,385.3400 |
0.5563 USD |
0.5088 USD |
0.5632 USD |
0.5103 USD |
| 2025-01-17 |
0.5553 USD |
99,837.4500 |
0.5305 USD |
0.5275 USD |
0.5571 USD |
0.5553 USD |
| 2025-01-16 |
0.5365 USD |
74,813.1600 |
0.5438 USD |
0.5170 USD |
0.5438 USD |
0.5365 USD |
| 2025-01-15 |
0.5395 USD |
103,996.5200 |
0.5191 USD |
0.5038 USD |
0.5451 USD |
0.5395 USD |
| 2025-01-14 |
0.5188 USD |
60,874.8100 |
0.5013 USD |
0.5011 USD |
0.5208 USD |
0.5188 USD |
| 2025-01-13 |
0.4782 USD |
116,599.3200 |
0.5248 USD |
0.4586 USD |
0.5378 USD |
0.4782 USD |
| 2025-01-12 |
0.5316 USD |
85,534.8500 |
0.5353 USD |
0.5235 USD |
0.5391 USD |
0.5316 USD |
| 2025-01-11 |
0.5383 USD |
17,500.9600 |
0.5387 USD |
0.5285 USD |
0.5436 USD |
0.5383 USD |
| 2025-01-10 |
0.5407 USD |
48,151.5200 |
0.5242 USD |
0.5229 USD |
0.5462 USD |
0.5407 USD |
| 2025-01-09 |
0.5282 USD |
80,262.7100 |
0.5423 USD |
0.5134 USD |
0.5461 USD |
0.5282 USD |
| 2025-01-08 |
0.5407 USD |
144,684.6300 |
0.5617 USD |
0.5100 USD |
0.5693 USD |
0.5407 USD |
| 2025-01-07 |
0.5613 USD |
98,497.1000 |
0.6120 USD |
0.5591 USD |
0.6359 USD |
0.5613 USD |
| 2025-01-06 |
0.6127 USD |
63,489.6500 |
0.5969 USD |
0.5911 USD |
0.6251 USD |
0.6127 USD |
| 2025-01-05 |
0.5998 USD |
32,328.6500 |
0.5985 USD |
0.5868 USD |
0.6061 USD |
0.5998 USD |
| 2025-01-04 |
0.5989 USD |
55,688.8500 |
0.6023 USD |
0.5896 USD |
0.6111 USD |
0.5989 USD |
| 2025-01-03 |
0.6035 USD |
73,590.1300 |
0.5761 USD |
0.5623 USD |
0.6055 USD |
0.6035 USD |
| 2025-01-02 |
0.5755 USD |
108,122.4900 |
0.5607 USD |
0.5582 USD |
0.5881 USD |
0.5755 USD |
| 2025-01-01 |
0.5606 USD |
56,491.3700 |
0.5473 USD |
0.5300 USD |
0.5625 USD |
0.5606 USD |
| 2024-12-31 |
0.5474 USD |
192,325.1300 |
0.5573 USD |
0.5397 USD |
0.5701 USD |
0.5474 USD |
| 2024-12-30 |
0.5569 USD |
89,621.8200 |
0.5748 USD |
0.5534 USD |
0.5908 USD |
0.5569 USD |
| 2024-12-29 |
0.5747 USD |
54,121.5600 |
0.5926 USD |
0.5680 USD |
0.6014 USD |
0.5747 USD |
| 2024-12-28 |
0.5970 USD |
137,983.0200 |
0.5721 USD |
0.5644 USD |
0.6022 USD |
0.5970 USD |
| 2024-12-27 |
0.5736 USD |
76,452.1500 |
0.5685 USD |
0.5609 USD |
0.5963 USD |
0.5736 USD |
| 2024-12-26 |
0.5697 USD |
117,275.6200 |
0.6167 USD |
0.5604 USD |
0.6169 USD |
0.5697 USD |
| 2024-12-25 |
0.6177 USD |
85,960.9700 |
0.6147 USD |
0.6072 USD |
0.6464 USD |
0.6177 USD |
| 2024-12-24 |
0.6118 USD |
39,297.1200 |
0.5963 USD |
0.5852 USD |
0.6168 USD |
0.6118 USD |
| 2024-12-23 |
0.5998 USD |
25,125.1700 |
0.5628 USD |
0.5562 USD |
0.6093 USD |
0.5998 USD |
| 2024-12-22 |
0.5705 USD |
72,112.6900 |
0.5739 USD |
0.5583 USD |
0.5946 USD |
0.5705 USD |
| 2024-12-21 |
0.5752 USD |
89,790.2000 |
0.6021 USD |
0.5622 USD |
0.6379 USD |
0.5752 USD |
| 2024-12-20 |
0.5990 USD |
63,944.3400 |
0.5631 USD |
0.5068 USD |
0.6033 USD |
0.5990 USD |
| 2024-12-19 |
0.5709 USD |
160,874.1100 |
0.6032 USD |
0.5481 USD |
0.6356 USD |
0.5709 USD |
| 2024-12-18 |
0.6051 USD |
106,185.9900 |
0.6703 USD |
0.5996 USD |
0.6864 USD |
0.6051 USD |
| 2024-12-17 |
0.6750 USD |
89,411.4000 |
0.7050 USD |
0.6750 USD |
0.7373 USD |
0.6750 USD |
| 2024-12-16 |
0.7108 USD |
57,682.0800 |
0.7370 USD |
0.6973 USD |
0.7505 USD |
0.7108 USD |
| 2024-12-15 |
0.7358 USD |
38,531.7200 |
0.7061 USD |
0.6840 USD |
0.7358 USD |
0.7358 USD |
| 2024-12-14 |
0.7042 USD |
32,129.6300 |
0.7530 USD |
0.6900 USD |
0.7607 USD |
0.7042 USD |
| 2024-12-13 |
0.7516 USD |
23,511.7000 |
0.7486 USD |
0.7255 USD |
0.7585 USD |
0.7516 USD |
| 2024-12-12 |
0.7498 USD |
60,213.7500 |
0.7411 USD |
0.7313 USD |
0.7842 USD |
0.7498 USD |
| 2024-12-11 |
0.7409 USD |
27,697.1600 |
0.6638 USD |
0.6464 USD |
0.7439 USD |
0.7409 USD |
| 2024-12-10 |
0.6640 USD |
91,371.9100 |
0.7070 USD |
0.6243 USD |
0.7281 USD |
0.6640 USD |
| 2024-12-09 |
0.7113 USD |
203,315.2900 |
0.9152 USD |
0.6234 USD |
0.9152 USD |
0.7113 USD |
| 2024-12-08 |
0.9167 USD |
64,083.3700 |
0.9394 USD |
0.8780 USD |
0.9444 USD |
0.9167 USD |
| 2024-12-07 |
0.9359 USD |
47,303.4100 |
0.9139 USD |
0.9042 USD |
0.9437 USD |
0.9359 USD |
| 2024-12-06 |
0.9180 USD |
86,645.3400 |
0.8560 USD |
0.8560 USD |
0.9376 USD |
0.9180 USD |
| 2024-12-05 |
0.8677 USD |
77,173.7000 |
0.8878 USD |
0.8379 USD |
0.9021 USD |
0.8677 USD |
| 2024-12-04 |
0.8982 USD |
111,684.1800 |
0.9052 USD |
0.8770 USD |
0.9722 USD |
0.8982 USD |
| 2024-12-03 |
0.9081 USD |
288,708.8100 |
0.8443 USD |
0.8000 USD |
0.9130 USD |
0.9081 USD |
| 2024-12-02 |
0.8561 USD |
158,677.2500 |
0.8735 USD |
0.7826 USD |
0.8805 USD |
0.8561 USD |