Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.8561 USD |
158,677.2500 |
0.8735 USD |
0.7826 USD |
0.8805 USD |
0.8561 USD |
| 2024-12-01 |
0.8817 USD |
121,392.8600 |
0.8539 USD |
0.8290 USD |
0.9290 USD |
0.8817 USD |
| 2024-11-30 |
0.8552 USD |
157,060.0900 |
0.8087 USD |
0.7945 USD |
0.8776 USD |
0.8552 USD |
| 2024-11-29 |
0.8178 USD |
152,621.3400 |
0.8101 USD |
0.7766 USD |
0.8256 USD |
0.8178 USD |
| 2024-11-28 |
0.8277 USD |
95,551.7600 |
0.7948 USD |
0.7739 USD |
0.8328 USD |
0.8277 USD |
| 2024-11-27 |
0.7974 USD |
84,608.3600 |
0.7272 USD |
0.7200 USD |
0.8023 USD |
0.7974 USD |
| 2024-11-26 |
0.7332 USD |
72,215.4400 |
0.7478 USD |
0.6844 USD |
0.7791 USD |
0.7332 USD |
| 2024-11-25 |
0.7403 USD |
214,942.2000 |
0.7187 USD |
0.7004 USD |
0.7796 USD |
0.7403 USD |
| 2024-11-24 |
0.7184 USD |
232,649.4100 |
0.7128 USD |
0.6557 USD |
0.7487 USD |
0.7184 USD |
| 2024-11-23 |
0.7148 USD |
320,035.7400 |
0.6791 USD |
0.6648 USD |
0.7277 USD |
0.7148 USD |
| 2024-11-22 |
0.6791 USD |
157,298.3200 |
0.6783 USD |
0.6336 USD |
0.6836 USD |
0.6791 USD |
| 2024-11-21 |
0.6752 USD |
223,595.0300 |
0.6300 USD |
0.6090 USD |
0.6892 USD |
0.6752 USD |
| 2024-11-20 |
0.6328 USD |
289,710.7500 |
0.7001 USD |
0.6265 USD |
0.7009 USD |
0.6328 USD |
| 2024-11-19 |
0.7056 USD |
331,479.8000 |
0.7283 USD |
0.6871 USD |
0.7319 USD |
0.7056 USD |
| 2024-11-18 |
0.7328 USD |
421,258.3700 |
0.7030 USD |
0.6959 USD |
0.7436 USD |
0.7328 USD |
| 2024-11-17 |
0.7037 USD |
370,468.1600 |
0.7567 USD |
0.6879 USD |
0.7568 USD |
0.7037 USD |
| 2024-11-16 |
0.7585 USD |
329,630.3200 |
0.7373 USD |
0.7091 USD |
0.7631 USD |
0.7585 USD |
| 2024-11-15 |
0.7374 USD |
349,618.7000 |
0.6545 USD |
0.6398 USD |
0.7492 USD |
0.7374 USD |
| 2024-11-14 |
0.6495 USD |
270,843.3600 |
0.7050 USD |
0.6408 USD |
0.7230 USD |
0.6495 USD |
| 2024-11-13 |
0.7023 USD |
491,175.4100 |
0.7598 USD |
0.6753 USD |
0.7656 USD |
0.7023 USD |
| 2024-11-12 |
0.7608 USD |
477,364.9000 |
0.8377 USD |
0.7097 USD |
0.8732 USD |
0.7608 USD |
| 2024-11-11 |
0.8422 USD |
164,697.5900 |
0.7985 USD |
0.7549 USD |
0.8422 USD |
0.8422 USD |
| 2024-11-10 |
0.7994 USD |
206,242.9000 |
0.7734 USD |
0.7446 USD |
0.8280 USD |
0.7994 USD |
| 2024-11-09 |
0.7713 USD |
298,641.1400 |
0.7124 USD |
0.6983 USD |
0.8202 USD |
0.7713 USD |
| 2024-11-08 |
0.7187 USD |
179,472.5000 |
0.7143 USD |
0.6726 USD |
0.7247 USD |
0.7187 USD |
| 2024-11-07 |
0.7177 USD |
256,012.6200 |
0.6769 USD |
0.6746 USD |
0.7277 USD |
0.7177 USD |
| 2024-11-06 |
0.6734 USD |
195,934.5600 |
0.5721 USD |
0.5721 USD |
0.6774 USD |
0.6734 USD |
| 2024-11-05 |
0.5707 USD |
93,829.9100 |
0.5586 USD |
0.5480 USD |
0.5854 USD |
0.5707 USD |
| 2024-11-04 |
0.5529 USD |
73,039.1000 |
0.5904 USD |
0.5409 USD |
0.5975 USD |
0.5529 USD |
| 2024-11-03 |
0.5942 USD |
68,121.9200 |
0.6312 USD |
0.5692 USD |
0.6312 USD |
0.5942 USD |
| 2024-11-02 |
0.6296 USD |
102,491.5800 |
0.6463 USD |
0.6115 USD |
0.6611 USD |
0.6296 USD |
| 2024-11-01 |
0.6460 USD |
48,044.5500 |
0.6894 USD |
0.6359 USD |
0.6894 USD |
0.6460 USD |
| 2024-10-31 |
0.6864 USD |
58,069.1400 |
0.6876 USD |
0.6609 USD |
0.7337 USD |
0.6864 USD |
| 2024-10-30 |
0.6834 USD |
71,955.7400 |
0.6572 USD |
0.6470 USD |
0.7069 USD |
0.6834 USD |
| 2024-10-29 |
0.6611 USD |
70,265.8800 |
0.6299 USD |
0.6258 USD |
0.6878 USD |
0.6611 USD |
| 2024-10-28 |
0.6328 USD |
76,965.9300 |
0.6753 USD |
0.5975 USD |
0.6768 USD |
0.6328 USD |
| 2024-10-27 |
0.6647 USD |
52,525.8800 |
0.6307 USD |
0.6266 USD |
0.6873 USD |
0.6647 USD |
| 2024-10-26 |
0.6312 USD |
85,380.8800 |
0.6298 USD |
0.6160 USD |
0.6514 USD |
0.6312 USD |
| 2024-10-25 |
0.6270 USD |
104,777.0000 |
0.6965 USD |
0.6083 USD |
0.7185 USD |
0.6270 USD |
| 2024-10-24 |
0.6947 USD |
78,790.9800 |
0.7139 USD |
0.6714 USD |
0.7251 USD |
0.6947 USD |
| 2024-10-23 |
0.7177 USD |
459,937.3100 |
0.6869 USD |
0.6867 USD |
0.7636 USD |
0.7177 USD |
| 2024-10-22 |
0.6885 USD |
41,937.2300 |
0.6682 USD |
0.6526 USD |
0.7067 USD |
0.6885 USD |
| 2024-10-21 |
0.6628 USD |
65,202.1600 |
0.6690 USD |
0.6470 USD |
0.7006 USD |
0.6628 USD |
| 2024-10-20 |
0.6661 USD |
117,165.5200 |
0.6814 USD |
0.6516 USD |
0.7000 USD |
0.6661 USD |
| 2024-10-19 |
0.6796 USD |
280,253.0000 |
0.6285 USD |
0.6278 USD |
0.7198 USD |
0.6796 USD |
| 2024-10-18 |
0.6276 USD |
293,638.8100 |
0.6003 USD |
0.5999 USD |
0.6361 USD |
0.6276 USD |
| 2024-10-17 |
0.6006 USD |
100,182.3800 |
0.6136 USD |
0.5861 USD |
0.6200 USD |
0.6006 USD |
| 2024-10-16 |
0.6135 USD |
107,092.7800 |
0.6511 USD |
0.6015 USD |
0.6511 USD |
0.6135 USD |
| 2024-10-15 |
0.6563 USD |
109,048.4500 |
0.6349 USD |
0.5854 USD |
0.6563 USD |
0.6563 USD |
| 2024-10-14 |
0.6292 USD |
71,585.4600 |
0.5904 USD |
0.5812 USD |
0.6347 USD |
0.6292 USD |