Crypto exchange Coinbase Pro
Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.7203 USD | 2,123,073.6000 | 1.7262 USD | 1.6564 USD | 1.8897 USD | 1.7203 USD |
| 2024-05-05 | 1.7262 USD | 2,061,921.2000 | 1.6480 USD | 1.5945 USD | 1.8286 USD | 1.7262 USD |
| 2024-05-04 | 1.6429 USD | 2,314,966.7000 | 1.5792 USD | 1.5338 USD | 1.7997 USD | 1.6429 USD |
| 2024-05-03 | 1.5754 USD | 6,372,275.9000 | 1.3073 USD | 1.2918 USD | 1.9000 USD | 1.5754 USD |
| 2024-05-02 | 1.3046 USD | 1,415,936.1000 | 1.3068 USD | 1.2511 USD | 1.3334 USD | 1.3046 USD |
| 2024-05-01 | 1.3660 USD | 4,784,878.9000 | 1.2485 USD | 1.1040 USD | 1.5500 USD | 1.3660 USD |
| 2024-04-30 | 1.2646 USD | 1,145,759.6000 | 1.2050 USD | 1.2036 USD | 1.3518 USD | 1.2646 USD |
| 2024-04-29 | 1.2194 USD | 666,243.7000 | 1.1712 USD | 1.1083 USD | 1.2195 USD | 1.2194 USD |
| 2024-04-28 | 1.1837 USD | 956,345.4000 | 1.1930 USD | 1.1816 USD | 1.3147 USD | 1.1837 USD |
| 2024-04-27 | 1.1897 USD | 661,561.5000 | 1.1687 USD | 1.1065 USD | 1.1921 USD | 1.1897 USD |
| 2024-04-26 | 1.1656 USD | 803,904.4000 | 1.2049 USD | 1.1562 USD | 1.2234 USD | 1.1656 USD |
| 2024-04-25 | 1.2265 USD | 1,232,157.3000 | 1.2349 USD | 1.1755 USD | 1.3584 USD | 1.2265 USD |
| 2024-04-24 | 1.2481 USD | 63,181.9000 | 1.2520 USD | 1.2269 USD | 1.2599 USD | 1.2481 USD |
| 2024-04-23 | 1.2873 USD | 402,186.2000 | 1.3283 USD | 1.2751 USD | 1.3326 USD | 1.2873 USD |
| 2024-04-22 | 1.3363 USD | 712,951.2000 | 1.3143 USD | 1.3004 USD | 1.3827 USD | 1.3363 USD |
| 2024-04-21 | 1.3196 USD | 789,597.7000 | 1.3478 USD | 1.2699 USD | 1.3753 USD | 1.3196 USD |
| 2024-04-20 | 1.3545 USD | 1,045,452.4000 | 1.2298 USD | 1.2095 USD | 1.4297 USD | 1.3545 USD |
| 2024-04-19 | 1.2182 USD | 1,723,196.6000 | 1.2188 USD | 1.0828 USD | 1.2680 USD | 1.2182 USD |
| 2024-04-18 | 1.2225 USD | 977,962.0000 | 1.2177 USD | 1.1500 USD | 1.2658 USD | 1.2225 USD |
| 2024-04-17 | 1.2431 USD | 1,307,970.0000 | 1.2504 USD | 1.1228 USD | 1.2586 USD | 1.2431 USD |
| 2024-04-16 | 1.2587 USD | 3,524,802.8000 | 1.2180 USD | 1.1445 USD | 1.3712 USD | 1.2587 USD |
| 2024-04-15 | 1.2032 USD | 1,471,254.3000 | 1.2623 USD | 1.1438 USD | 1.3000 USD | 1.2032 USD |
| 2024-04-14 | 1.2660 USD | 8,381,619.5000 | 1.0826 USD | 1.0362 USD | 1.2863 USD | 1.2660 USD |
| 2024-04-13 | 1.0101 USD | 8,989,763.7000 | 1.2157 USD | 0.9019 USD | 1.3116 USD | 1.0101 USD |
| 2024-04-12 | 1.2109 USD | 4,367,784.5000 | 1.6631 USD | 0.9820 USD | 1.7000 USD | 1.2109 USD |
| 2024-04-11 | 1.6625 USD | 651,254.0000 | 1.7015 USD | 1.6305 USD | 1.7341 USD | 1.6625 USD |
| 2024-04-10 | 1.6969 USD | 1,201,494.5000 | 1.7755 USD | 1.6013 USD | 1.7868 USD | 1.6969 USD |
| 2024-04-09 | 1.7691 USD | 1,233,392.5000 | 1.8941 USD | 1.7570 USD | 2.0093 USD | 1.7691 USD |
| 2024-04-08 | 1.9005 USD | 882,627.5000 | 1.8699 USD | 1.8304 USD | 1.9351 USD | 1.9005 USD |
| 2024-04-07 | 1.8656 USD | 380,631.4000 | 1.8525 USD | 1.8442 USD | 1.9009 USD | 1.8656 USD |
| 2024-04-06 | 1.8499 USD | 337,100.3000 | 1.8625 USD | 1.8096 USD | 1.9035 USD | 1.8499 USD |
| 2024-04-05 | 1.8656 USD | 568,664.9000 | 1.9276 USD | 1.8267 USD | 1.9451 USD | 1.8656 USD |
| 2024-04-04 | 1.9364 USD | 711,139.7000 | 1.8368 USD | 1.7918 USD | 1.9367 USD | 1.9364 USD |
| 2024-04-03 | 1.8526 USD | 936,596.2000 | 1.7787 USD | 1.7172 USD | 1.9003 USD | 1.8526 USD |
| 2024-04-02 | 1.8079 USD | 1,239,957.5000 | 1.9788 USD | 1.7647 USD | 1.9793 USD | 1.8079 USD |
| 2024-04-01 | 1.9769 USD | 1,236,931.4000 | 2.0874 USD | 1.9279 USD | 2.1111 USD | 1.9769 USD |
| 2024-03-31 | 2.0799 USD | 951,735.0000 | 2.0904 USD | 2.0608 USD | 2.1453 USD | 2.0799 USD |
| 2024-03-30 | 2.0911 USD | 1,778,316.3000 | 2.1055 USD | 2.0780 USD | 2.2560 USD | 2.0911 USD |
| 2024-03-29 | 2.1022 USD | 1,381,028.0000 | 2.0928 USD | 2.0305 USD | 2.1605 USD | 2.1022 USD |
| 2024-03-28 | 2.1147 USD | 1,625,062.4000 | 2.0772 USD | 2.0270 USD | 2.2014 USD | 2.1147 USD |
| 2024-03-27 | 2.0871 USD | 1,131,070.4000 | 2.1504 USD | 2.0420 USD | 2.1838 USD | 2.0871 USD |
| 2024-03-26 | 2.1407 USD | 1,679,618.6000 | 2.0970 USD | 2.0928 USD | 2.2997 USD | 2.1407 USD |
| 2024-03-25 | 2.1103 USD | 1,745,987.8000 | 2.0450 USD | 2.0303 USD | 2.1340 USD | 2.1103 USD |
| 2024-03-24 | 2.0446 USD | 650,798.1000 | 1.9824 USD | 1.9376 USD | 2.0650 USD | 2.0446 USD |
| 2024-03-23 | 2.0039 USD | 723,936.3000 | 1.9915 USD | 1.9537 USD | 2.0652 USD | 2.0039 USD |
| 2024-03-22 | 1.9755 USD | 1,497,768.7000 | 2.0826 USD | 1.9315 USD | 2.1194 USD | 1.9755 USD |
| 2024-03-21 | 2.0787 USD | 1,657,123.0000 | 2.1091 USD | 2.0285 USD | 2.1882 USD | 2.0787 USD |
| 2024-03-20 | 2.1130 USD | 1,549,585.4000 | 1.9578 USD | 1.8003 USD | 2.1277 USD | 2.1130 USD |
| 2024-03-19 | 1.9149 USD | 3,548,034.6000 | 1.8561 USD | 1.6600 USD | 2.0904 USD | 1.9149 USD |
| 2024-03-18 | 1.8624 USD | 2,142,717.7000 | 2.1090 USD | 1.8265 USD | 2.1568 USD | 1.8624 USD |
12