Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.2283 USD |
144,817.4800 |
0.2182 USD |
0.2182 USD |
0.2316 USD |
0.2283 USD |
| 2025-07-26 |
0.2178 USD |
53,288.0700 |
0.2177 USD |
0.2159 USD |
0.2213 USD |
0.2178 USD |
| 2025-07-25 |
0.2169 USD |
82,679.4700 |
0.2132 USD |
0.2067 USD |
0.2183 USD |
0.2169 USD |
| 2025-07-24 |
0.2177 USD |
71,291.7500 |
0.2197 USD |
0.2045 USD |
0.2235 USD |
0.2177 USD |
| 2025-07-23 |
0.2193 USD |
135,823.2900 |
0.2438 USD |
0.2116 USD |
0.2438 USD |
0.2193 USD |
| 2025-07-22 |
0.2425 USD |
78,169.8400 |
0.2482 USD |
0.2307 USD |
0.2492 USD |
0.2425 USD |
| 2025-07-21 |
0.2448 USD |
129,180.8000 |
0.2379 USD |
0.2311 USD |
0.2545 USD |
0.2448 USD |
| 2025-07-20 |
0.2349 USD |
138,369.8300 |
0.2267 USD |
0.2241 USD |
0.2393 USD |
0.2349 USD |
| 2025-07-19 |
0.2241 USD |
162,528.2600 |
0.2226 USD |
0.2170 USD |
0.2298 USD |
0.2241 USD |
| 2025-07-18 |
0.2240 USD |
251,553.7600 |
0.2253 USD |
0.2168 USD |
0.2376 USD |
0.2240 USD |
| 2025-07-17 |
0.2273 USD |
280,649.4400 |
0.2229 USD |
0.2153 USD |
0.2293 USD |
0.2273 USD |
| 2025-07-16 |
0.2234 USD |
160,415.7300 |
0.2209 USD |
0.2166 USD |
0.2265 USD |
0.2234 USD |
| 2025-07-15 |
0.2173 USD |
197,732.4700 |
0.2172 USD |
0.2062 USD |
0.2219 USD |
0.2173 USD |
| 2025-07-14 |
0.2184 USD |
362,155.8900 |
0.2203 USD |
0.2134 USD |
0.2427 USD |
0.2184 USD |
| 2025-07-13 |
0.2216 USD |
550,056.7800 |
0.2071 USD |
0.2065 USD |
0.2287 USD |
0.2216 USD |
| 2025-07-12 |
0.2038 USD |
309,577.8600 |
0.2057 USD |
0.1986 USD |
0.2155 USD |
0.2038 USD |
| 2025-07-11 |
0.2139 USD |
236,728.8100 |
0.2046 USD |
0.1996 USD |
0.2189 USD |
0.2139 USD |
| 2025-07-10 |
0.1931 USD |
146,135.9400 |
0.1880 USD |
0.1835 USD |
0.1948 USD |
0.1931 USD |
| 2025-07-09 |
0.1874 USD |
595,715.0300 |
0.1787 USD |
0.1763 USD |
0.1937 USD |
0.1874 USD |
| 2025-07-08 |
0.1787 USD |
213,082.1100 |
0.1755 USD |
0.1720 USD |
0.1815 USD |
0.1787 USD |
| 2025-07-07 |
0.1740 USD |
256,750.9100 |
0.1774 USD |
0.1733 USD |
0.1800 USD |
0.1740 USD |
| 2025-07-06 |
0.1778 USD |
245,830.6500 |
0.1761 USD |
0.1725 USD |
0.1792 USD |
0.1778 USD |
| 2025-07-05 |
0.1760 USD |
181,201.3500 |
0.1747 USD |
0.1726 USD |
0.1802 USD |
0.1760 USD |
| 2025-07-04 |
0.1735 USD |
257,061.1300 |
0.1814 USD |
0.1712 USD |
0.1885 USD |
0.1735 USD |
| 2025-07-03 |
0.1832 USD |
101,755.0900 |
0.1840 USD |
0.1790 USD |
0.1867 USD |
0.1832 USD |
| 2025-07-02 |
0.1844 USD |
116,729.2300 |
0.1688 USD |
0.1670 USD |
0.1844 USD |
0.1844 USD |
| 2025-07-01 |
0.1692 USD |
133,841.3400 |
0.1756 USD |
0.1680 USD |
0.1768 USD |
0.1692 USD |
| 2025-06-30 |
0.1784 USD |
99,625.5800 |
0.1853 USD |
0.1751 USD |
0.1853 USD |
0.1784 USD |
| 2025-06-29 |
0.1781 USD |
60,392.5000 |
0.1789 USD |
0.1746 USD |
0.1800 USD |
0.1781 USD |
| 2025-06-28 |
0.1762 USD |
43,226.5500 |
0.1731 USD |
0.1712 USD |
0.1773 USD |
0.1762 USD |
| 2025-06-27 |
0.1687 USD |
71,746.6000 |
0.1704 USD |
0.1672 USD |
0.1742 USD |
0.1687 USD |
| 2025-06-26 |
0.1712 USD |
127,034.6300 |
0.1744 USD |
0.1677 USD |
0.1811 USD |
0.1712 USD |
| 2025-06-25 |
0.1746 USD |
299,574.7900 |
0.1812 USD |
0.1729 USD |
0.1860 USD |
0.1746 USD |
| 2025-06-24 |
0.1814 USD |
27,050.7600 |
0.1787 USD |
0.1779 USD |
0.1836 USD |
0.1814 USD |
| 2025-06-23 |
0.1731 USD |
35,138.2700 |
0.1596 USD |
0.1586 USD |
0.1738 USD |
0.1731 USD |
| 2025-06-22 |
0.1570 USD |
130,066.8900 |
0.1659 USD |
0.1558 USD |
0.1689 USD |
0.1570 USD |
| 2025-06-21 |
0.1631 USD |
125,618.5200 |
0.1726 USD |
0.1615 USD |
0.1783 USD |
0.1631 USD |
| 2025-06-20 |
0.1734 USD |
36,046.3000 |
0.1771 USD |
0.1696 USD |
0.1811 USD |
0.1734 USD |
| 2025-06-19 |
0.1802 USD |
142,619.1100 |
0.1831 USD |
0.1700 USD |
0.1862 USD |
0.1802 USD |
| 2025-06-18 |
0.1805 USD |
115,595.7900 |
0.1854 USD |
0.1758 USD |
0.1884 USD |
0.1805 USD |
| 2025-06-17 |
0.1891 USD |
49,678.6300 |
0.1947 USD |
0.1885 USD |
0.1981 USD |
0.1891 USD |
| 2025-06-16 |
0.2022 USD |
92,900.6800 |
0.1965 USD |
0.1937 USD |
0.2036 USD |
0.2022 USD |
| 2025-06-15 |
0.1961 USD |
16,819.3500 |
0.1943 USD |
0.1939 USD |
0.1990 USD |
0.1961 USD |
| 2025-06-14 |
0.1946 USD |
77,879.9400 |
0.1959 USD |
0.1908 USD |
0.1996 USD |
0.1946 USD |
| 2025-06-13 |
0.1954 USD |
145,611.7100 |
0.2028 USD |
0.1863 USD |
0.2028 USD |
0.1954 USD |
| 2025-06-12 |
0.2057 USD |
51,851.9400 |
0.2152 USD |
0.2051 USD |
0.2160 USD |
0.2057 USD |
| 2025-06-11 |
0.2141 USD |
63,731.7700 |
0.2289 USD |
0.2137 USD |
0.2290 USD |
0.2141 USD |
| 2025-06-10 |
0.2222 USD |
23,291.4600 |
0.2221 USD |
0.2172 USD |
0.2233 USD |
0.2222 USD |
| 2025-06-09 |
0.2192 USD |
50,568.7200 |
0.2088 USD |
0.2056 USD |
0.2206 USD |
0.2192 USD |
| 2025-06-08 |
0.2099 USD |
79,494.4300 |
0.2101 USD |
0.2054 USD |
0.2122 USD |
0.2099 USD |