Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.0967 USD |
635,346.4600 |
0.1028 USD |
0.0939 USD |
0.1077 USD |
0.0967 USD |
| 2025-11-03 |
0.1066 USD |
318,473.8300 |
0.1196 USD |
0.1016 USD |
0.1199 USD |
0.1066 USD |
| 2025-11-02 |
0.1155 USD |
352,150.8800 |
0.1176 USD |
0.1150 USD |
0.1217 USD |
0.1155 USD |
| 2025-11-01 |
0.1168 USD |
312,928.9000 |
0.1143 USD |
0.1136 USD |
0.1191 USD |
0.1168 USD |
| 2025-10-31 |
0.1142 USD |
276,178.6500 |
0.1133 USD |
0.1107 USD |
0.1159 USD |
0.1142 USD |
| 2025-10-30 |
0.1120 USD |
278,721.9700 |
0.1191 USD |
0.1077 USD |
0.1217 USD |
0.1120 USD |
| 2025-10-29 |
0.1212 USD |
318,758.4000 |
0.1212 USD |
0.1166 USD |
0.1225 USD |
0.1212 USD |
| 2025-10-28 |
0.1195 USD |
410,049.3100 |
0.1247 USD |
0.1179 USD |
0.1362 USD |
0.1195 USD |
| 2025-10-27 |
0.1259 USD |
756,722.4200 |
0.1261 USD |
0.1220 USD |
0.1366 USD |
0.1259 USD |
| 2025-10-26 |
0.1257 USD |
815,975.7800 |
0.1214 USD |
0.1197 USD |
0.1367 USD |
0.1257 USD |
| 2025-10-25 |
0.1204 USD |
345,487.1000 |
0.1214 USD |
0.1187 USD |
0.1242 USD |
0.1204 USD |
| 2025-10-24 |
0.1210 USD |
442,625.8900 |
0.1187 USD |
0.1181 USD |
0.1238 USD |
0.1210 USD |
| 2025-10-23 |
0.1198 USD |
515,096.6600 |
0.1134 USD |
0.1130 USD |
0.1200 USD |
0.1198 USD |
| 2025-10-22 |
0.1140 USD |
133,712.5900 |
0.1151 USD |
0.1128 USD |
0.1165 USD |
0.1140 USD |
| 2025-10-21 |
0.1209 USD |
149,530.9300 |
0.1199 USD |
0.1152 USD |
0.1243 USD |
0.1209 USD |
| 2025-10-20 |
0.1196 USD |
192,119.6100 |
0.1174 USD |
0.1164 USD |
0.1233 USD |
0.1196 USD |
| 2025-10-19 |
0.1191 USD |
241,514.8300 |
0.1138 USD |
0.1121 USD |
0.1195 USD |
0.1191 USD |
| 2025-10-18 |
0.1136 USD |
72,239.9300 |
0.1126 USD |
0.1113 USD |
0.1152 USD |
0.1136 USD |
| 2025-10-17 |
0.1130 USD |
137,794.0500 |
0.1146 USD |
0.1064 USD |
0.1158 USD |
0.1130 USD |
| 2025-10-16 |
0.1137 USD |
142,804.6800 |
0.1189 USD |
0.1128 USD |
0.1218 USD |
0.1137 USD |
| 2025-10-15 |
0.1171 USD |
39,977.2600 |
0.1240 USD |
0.1164 USD |
0.1270 USD |
0.1171 USD |
| 2025-10-14 |
0.1236 USD |
39,186.6100 |
0.1309 USD |
0.1158 USD |
0.1309 USD |
0.1236 USD |
| 2025-10-13 |
0.1307 USD |
15,999.6200 |
0.1210 USD |
0.1198 USD |
0.1315 USD |
0.1307 USD |
| 2025-10-12 |
0.1217 USD |
69,714.2600 |
0.1112 USD |
0.1101 USD |
0.1228 USD |
0.1217 USD |
| 2025-10-11 |
0.1150 USD |
32,630.3500 |
0.1116 USD |
0.1116 USD |
0.1223 USD |
0.1150 USD |
| 2025-10-10 |
0.1575 USD |
262,601.9200 |
0.1706 USD |
0.1575 USD |
0.1750 USD |
0.1575 USD |
| 2025-10-09 |
0.1683 USD |
81,768.1200 |
0.1775 USD |
0.1665 USD |
0.1776 USD |
0.1683 USD |
| 2025-10-08 |
0.1787 USD |
101,116.7100 |
0.1797 USD |
0.1718 USD |
0.1827 USD |
0.1787 USD |
| 2025-10-07 |
0.1798 USD |
393,295.3300 |
0.1875 USD |
0.1798 USD |
0.2011 USD |
0.1798 USD |
| 2025-10-06 |
0.1813 USD |
241,067.9600 |
0.1684 USD |
0.1675 USD |
0.1829 USD |
0.1813 USD |
| 2025-10-05 |
0.1683 USD |
137,035.2500 |
0.1672 USD |
0.1671 USD |
0.1761 USD |
0.1683 USD |
| 2025-10-04 |
0.1657 USD |
139,486.0000 |
0.1737 USD |
0.1647 USD |
0.1737 USD |
0.1657 USD |
| 2025-10-03 |
0.1729 USD |
250,591.3500 |
0.1741 USD |
0.1689 USD |
0.1771 USD |
0.1729 USD |
| 2025-10-02 |
0.1734 USD |
193,096.8800 |
0.1674 USD |
0.1669 USD |
0.1750 USD |
0.1734 USD |
| 2025-10-01 |
0.1658 USD |
172,755.8400 |
0.1618 USD |
0.1606 USD |
0.1683 USD |
0.1658 USD |
| 2025-09-30 |
0.1623 USD |
131,445.2700 |
0.1640 USD |
0.1573 USD |
0.1643 USD |
0.1623 USD |
| 2025-09-29 |
0.1655 USD |
210,379.6800 |
0.1671 USD |
0.1618 USD |
0.1687 USD |
0.1655 USD |
| 2025-09-28 |
0.1677 USD |
146,637.6200 |
0.1655 USD |
0.1606 USD |
0.1679 USD |
0.1677 USD |
| 2025-09-27 |
0.1662 USD |
74,127.1000 |
0.1679 USD |
0.1650 USD |
0.1698 USD |
0.1662 USD |
| 2025-09-26 |
0.1674 USD |
61,357.5000 |
0.1648 USD |
0.1615 USD |
0.1692 USD |
0.1674 USD |
| 2025-09-25 |
0.1660 USD |
212,015.0100 |
0.1727 USD |
0.1606 USD |
0.1731 USD |
0.1660 USD |
| 2025-09-24 |
0.1764 USD |
59,972.2900 |
0.1734 USD |
0.1686 USD |
0.1790 USD |
0.1764 USD |
| 2025-09-23 |
0.1728 USD |
75,760.8300 |
0.1745 USD |
0.1687 USD |
0.1755 USD |
0.1728 USD |
| 2025-09-22 |
0.1719 USD |
146,103.9500 |
0.1877 USD |
0.1671 USD |
0.1878 USD |
0.1719 USD |
| 2025-09-21 |
0.1877 USD |
135,498.5200 |
0.1915 USD |
0.1877 USD |
0.1939 USD |
0.1877 USD |
| 2025-09-20 |
0.1907 USD |
136,155.6100 |
0.1879 USD |
0.1870 USD |
0.1943 USD |
0.1907 USD |
| 2025-09-19 |
0.1889 USD |
121,148.0100 |
0.1981 USD |
0.1880 USD |
0.2022 USD |
0.1889 USD |
| 2025-09-18 |
0.1983 USD |
205,982.3500 |
0.1935 USD |
0.1929 USD |
0.1997 USD |
0.1983 USD |
| 2025-09-17 |
0.1935 USD |
137,843.6600 |
0.1886 USD |
0.1841 USD |
0.1944 USD |
0.1935 USD |
| 2025-09-16 |
0.1893 USD |
81,236.3400 |
0.1845 USD |
0.1827 USD |
0.1899 USD |
0.1893 USD |