Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.2254 USD |
78,706.4500 |
0.2239 USD |
0.2139 USD |
0.2292 USD |
0.2254 USD |
| 2025-04-16 |
0.2220 USD |
134,114.7200 |
0.2369 USD |
0.2157 USD |
0.2415 USD |
0.2220 USD |
| 2025-04-15 |
0.2309 USD |
464,364.0900 |
0.2237 USD |
0.2225 USD |
0.2486 USD |
0.2309 USD |
| 2025-04-14 |
0.2270 USD |
508,721.7400 |
0.2173 USD |
0.2154 USD |
0.2567 USD |
0.2270 USD |
| 2025-04-13 |
0.2154 USD |
199,768.2600 |
0.2416 USD |
0.2126 USD |
0.2423 USD |
0.2154 USD |
| 2025-04-12 |
0.2423 USD |
556,797.4600 |
0.2354 USD |
0.2342 USD |
0.2528 USD |
0.2423 USD |
| 2025-04-11 |
0.2356 USD |
473,468.6900 |
0.2222 USD |
0.2188 USD |
0.2407 USD |
0.2356 USD |
| 2025-04-10 |
0.2221 USD |
300,421.0000 |
0.2221 USD |
0.2158 USD |
0.2365 USD |
0.2221 USD |
| 2025-04-09 |
0.2216 USD |
283,484.4100 |
0.1991 USD |
0.1900 USD |
0.2252 USD |
0.2216 USD |
| 2025-04-08 |
0.1999 USD |
304,369.8400 |
0.2182 USD |
0.1982 USD |
0.2216 USD |
0.1999 USD |
| 2025-04-07 |
0.2196 USD |
371,333.7200 |
0.2087 USD |
0.1893 USD |
0.2254 USD |
0.2196 USD |
| 2025-04-06 |
0.2088 USD |
256,477.6800 |
0.2428 USD |
0.2059 USD |
0.2437 USD |
0.2088 USD |
| 2025-04-05 |
0.2426 USD |
465,841.0700 |
0.2447 USD |
0.2394 USD |
0.2542 USD |
0.2426 USD |
| 2025-04-04 |
0.2457 USD |
1,115,418.2800 |
0.2567 USD |
0.2366 USD |
0.2627 USD |
0.2457 USD |
| 2025-04-03 |
0.2579 USD |
1,587,734.8800 |
0.2526 USD |
0.2483 USD |
0.2763 USD |
0.2579 USD |
| 2025-04-02 |
0.2561 USD |
1,612,692.7500 |
0.2690 USD |
0.2453 USD |
0.2735 USD |
0.2561 USD |
| 2025-04-01 |
0.2751 USD |
1,049,742.6100 |
0.2838 USD |
0.2738 USD |
0.2970 USD |
0.2751 USD |
| 2025-03-31 |
0.2950 USD |
495,964.2600 |
0.2862 USD |
0.2758 USD |
0.3051 USD |
0.2950 USD |
| 2025-03-30 |
0.2848 USD |
508,054.2600 |
0.2835 USD |
0.2820 USD |
0.3094 USD |
0.2848 USD |
| 2025-03-29 |
0.2831 USD |
503,441.8700 |
0.3232 USD |
0.2824 USD |
0.3232 USD |
0.2831 USD |
| 2025-03-28 |
0.3181 USD |
1,576,173.0700 |
0.3722 USD |
0.3151 USD |
0.3851 USD |
0.3181 USD |
| 2025-03-27 |
0.3776 USD |
46,970.0600 |
0.3918 USD |
0.3750 USD |
0.3927 USD |
0.3776 USD |
| 2025-03-26 |
0.3726 USD |
2,604,572.7900 |
0.3218 USD |
0.3102 USD |
0.3762 USD |
0.3726 USD |
| 2025-03-25 |
0.3095 USD |
909,217.9500 |
0.3184 USD |
0.2965 USD |
0.3184 USD |
0.3095 USD |
| 2025-03-24 |
0.3169 USD |
1,839,818.3500 |
0.2971 USD |
0.2932 USD |
0.3600 USD |
0.3169 USD |
| 2025-03-23 |
0.2897 USD |
8,828,628.5000 |
0.3735 USD |
0.2788 USD |
0.4500 USD |
0.2897 USD |
| 2025-03-22 |
0.2926 USD |
4,929,580.3100 |
0.2191 USD |
0.2175 USD |
0.3273 USD |
0.2926 USD |
| 2025-03-21 |
0.2160 USD |
72,343.6900 |
0.2144 USD |
0.2086 USD |
0.2174 USD |
0.2160 USD |
| 2025-03-20 |
0.2148 USD |
88,536.1400 |
0.2234 USD |
0.2123 USD |
0.2238 USD |
0.2148 USD |
| 2025-03-19 |
0.2211 USD |
115,276.4400 |
0.2122 USD |
0.2113 USD |
0.2222 USD |
0.2211 USD |
| 2025-03-18 |
0.2075 USD |
83,874.9400 |
0.2214 USD |
0.2063 USD |
0.2223 USD |
0.2075 USD |
| 2025-03-17 |
0.2213 USD |
94,128.5100 |
0.2061 USD |
0.2048 USD |
0.2235 USD |
0.2213 USD |
| 2025-03-16 |
0.2055 USD |
115,248.2800 |
0.2182 USD |
0.2043 USD |
0.2182 USD |
0.2055 USD |
| 2025-03-15 |
0.2188 USD |
132,110.3200 |
0.2117 USD |
0.2095 USD |
0.2217 USD |
0.2188 USD |
| 2025-03-14 |
0.2104 USD |
192,274.7200 |
0.2075 USD |
0.2075 USD |
0.2152 USD |
0.2104 USD |
| 2025-03-13 |
0.2046 USD |
171,455.4400 |
0.2157 USD |
0.2046 USD |
0.2190 USD |
0.2046 USD |
| 2025-03-12 |
0.2147 USD |
322,666.7500 |
0.2077 USD |
0.2060 USD |
0.2226 USD |
0.2147 USD |
| 2025-03-11 |
0.2100 USD |
309,344.2000 |
0.2000 USD |
0.1853 USD |
0.2116 USD |
0.2100 USD |
| 2025-03-10 |
0.2045 USD |
540,494.3600 |
0.2075 USD |
0.1951 USD |
0.2226 USD |
0.2045 USD |
| 2025-03-09 |
0.2069 USD |
277,057.2300 |
0.2381 USD |
0.2059 USD |
0.2386 USD |
0.2069 USD |
| 2025-03-08 |
0.2381 USD |
132,796.8000 |
0.2389 USD |
0.2348 USD |
0.2415 USD |
0.2381 USD |
| 2025-03-07 |
0.2496 USD |
1,188,432.3900 |
0.2501 USD |
0.2311 USD |
0.2527 USD |
0.2496 USD |
| 2025-03-06 |
0.2488 USD |
1,769,041.5000 |
0.2590 USD |
0.2412 USD |
0.2644 USD |
0.2488 USD |
| 2025-03-05 |
0.2595 USD |
9,594,687.2900 |
0.2496 USD |
0.2459 USD |
0.6499 USD |
0.2595 USD |
| 2025-03-04 |
0.2459 USD |
408,682.5300 |
0.2567 USD |
0.2263 USD |
0.2576 USD |
0.2459 USD |
| 2025-03-03 |
0.2572 USD |
216,450.6700 |
0.3133 USD |
0.2561 USD |
0.3147 USD |
0.2572 USD |
| 2025-03-02 |
0.3124 USD |
63,212.0300 |
0.2906 USD |
0.2865 USD |
0.3130 USD |
0.3124 USD |
| 2025-03-01 |
0.2883 USD |
41,258.6200 |
0.3015 USD |
0.2848 USD |
0.3046 USD |
0.2883 USD |
| 2025-02-28 |
0.2996 USD |
119,658.5700 |
0.3014 USD |
0.2703 USD |
0.3116 USD |
0.2996 USD |
| 2025-02-27 |
0.3063 USD |
92,167.6600 |
0.2887 USD |
0.2887 USD |
0.3173 USD |
0.3063 USD |