Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-13 |
0.5936 USD |
80,624.1900 |
0.5845 USD |
0.5736 USD |
0.6078 USD |
0.5936 USD |
| 2024-10-12 |
0.5831 USD |
100,685.2100 |
0.5830 USD |
0.5750 USD |
0.5995 USD |
0.5831 USD |
| 2024-10-11 |
0.5809 USD |
83,703.5800 |
0.5407 USD |
0.5374 USD |
0.5891 USD |
0.5809 USD |
| 2024-10-10 |
0.5409 USD |
78,140.7200 |
0.5436 USD |
0.5149 USD |
0.5489 USD |
0.5409 USD |
| 2024-10-09 |
0.5441 USD |
60,819.3100 |
0.5724 USD |
0.5338 USD |
0.5833 USD |
0.5441 USD |
| 2024-10-08 |
0.5721 USD |
70,020.4300 |
0.5904 USD |
0.5628 USD |
0.6045 USD |
0.5721 USD |
| 2024-10-07 |
0.5957 USD |
183,596.7600 |
0.6090 USD |
0.5900 USD |
0.6352 USD |
0.5957 USD |
| 2024-10-06 |
0.6089 USD |
80,375.7800 |
0.5946 USD |
0.5833 USD |
0.6119 USD |
0.6089 USD |
| 2024-10-05 |
0.5978 USD |
110,211.0900 |
0.5914 USD |
0.5823 USD |
0.6120 USD |
0.5978 USD |
| 2024-10-04 |
0.5874 USD |
28,604.6600 |
0.5460 USD |
0.5420 USD |
0.6010 USD |
0.5874 USD |
| 2024-10-03 |
0.5409 USD |
16,060.8500 |
0.5738 USD |
0.5244 USD |
0.5895 USD |
0.5409 USD |
| 2024-10-02 |
0.5738 USD |
126,194.6500 |
0.5904 USD |
0.5618 USD |
0.6230 USD |
0.5738 USD |
| 2024-10-01 |
0.5977 USD |
80,826.8200 |
0.6477 USD |
0.5863 USD |
0.7068 USD |
0.5977 USD |
| 2024-09-30 |
0.6472 USD |
15,766.8300 |
0.7178 USD |
0.6434 USD |
0.7178 USD |
0.6472 USD |
| 2024-09-29 |
0.7135 USD |
31,270.2100 |
0.7371 USD |
0.7053 USD |
0.7601 USD |
0.7135 USD |
| 2024-09-28 |
0.7464 USD |
60,549.7000 |
0.7247 USD |
0.7247 USD |
0.7853 USD |
0.7464 USD |
| 2024-09-27 |
0.7181 USD |
119,457.9200 |
0.7106 USD |
0.6841 USD |
0.7543 USD |
0.7181 USD |
| 2024-09-26 |
0.6985 USD |
182,405.4500 |
0.6405 USD |
0.6185 USD |
0.7305 USD |
0.6985 USD |
| 2024-09-25 |
0.6386 USD |
321,156.9500 |
0.6861 USD |
0.6339 USD |
0.6865 USD |
0.6386 USD |
| 2024-09-24 |
0.6860 USD |
522,259.3100 |
0.6605 USD |
0.6604 USD |
4.3997 USD |
0.6860 USD |
| 2024-09-23 |
0.6609 USD |
159,219.0300 |
0.6591 USD |
0.6521 USD |
0.6749 USD |
0.6609 USD |