Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0678 USD |
380,640.1000 |
0.0680 USD |
0.0656 USD |
0.0683 USD |
0.0678 USD |
| 2025-12-23 |
0.0678 USD |
635,573.0000 |
0.0717 USD |
0.0663 USD |
0.0724 USD |
0.0678 USD |
| 2025-12-22 |
0.0725 USD |
263,343.1000 |
0.0726 USD |
0.0712 USD |
0.0734 USD |
0.0725 USD |
| 2025-12-21 |
0.0715 USD |
517,790.6000 |
0.0739 USD |
0.0703 USD |
0.0741 USD |
0.0715 USD |
| 2025-12-20 |
0.0738 USD |
443,244.2000 |
0.0730 USD |
0.0724 USD |
0.0749 USD |
0.0738 USD |
| 2025-12-19 |
0.0729 USD |
605,696.1000 |
0.0680 USD |
0.0674 USD |
0.0733 USD |
0.0729 USD |
| 2025-12-18 |
0.0671 USD |
530,793.0000 |
0.0710 USD |
0.0665 USD |
0.0728 USD |
0.0671 USD |
| 2025-12-17 |
0.0737 USD |
212,700.1000 |
0.0751 USD |
0.0737 USD |
0.0764 USD |
0.0737 USD |
| 2025-12-16 |
0.0756 USD |
187,916.9000 |
0.0754 USD |
0.0736 USD |
0.0764 USD |
0.0756 USD |
| 2025-12-15 |
0.0745 USD |
224,098.7000 |
0.0781 USD |
0.0733 USD |
0.0801 USD |
0.0745 USD |
| 2025-12-14 |
0.0787 USD |
211,848.3000 |
0.0816 USD |
0.0786 USD |
0.0821 USD |
0.0787 USD |
| 2025-12-13 |
0.0819 USD |
48,822.8000 |
0.0815 USD |
0.0815 USD |
0.0822 USD |
0.0819 USD |
| 2025-12-12 |
0.0805 USD |
186,211.5000 |
0.0826 USD |
0.0795 USD |
0.0837 USD |
0.0805 USD |
| 2025-12-11 |
0.0824 USD |
756,698.8000 |
0.0857 USD |
0.0811 USD |
0.0858 USD |
0.0824 USD |
| 2025-12-10 |
0.0860 USD |
902,454.5000 |
0.0886 USD |
0.0856 USD |
0.0889 USD |
0.0860 USD |
| 2025-12-09 |
0.0895 USD |
846,989.1000 |
0.0852 USD |
0.0834 USD |
0.0902 USD |
0.0895 USD |
| 2025-12-08 |
0.0852 USD |
600,496.8000 |
0.0840 USD |
0.0839 USD |
0.0865 USD |
0.0852 USD |
| 2025-12-07 |
0.0839 USD |
293,218.4000 |
0.0863 USD |
0.0829 USD |
0.0871 USD |
0.0839 USD |
| 2025-12-06 |
0.0862 USD |
341,407.0000 |
0.0843 USD |
0.0842 USD |
0.0873 USD |
0.0862 USD |
| 2025-12-05 |
0.0842 USD |
420,737.7000 |
0.0876 USD |
0.0834 USD |
0.0887 USD |
0.0842 USD |
| 2025-12-04 |
0.0879 USD |
396,739.0000 |
0.0902 USD |
0.0866 USD |
0.0906 USD |
0.0879 USD |
| 2025-12-03 |
0.0909 USD |
439,651.3000 |
0.0881 USD |
0.0867 USD |
0.0911 USD |
0.0909 USD |
| 2025-12-02 |
0.0879 USD |
645,852.1000 |
0.0831 USD |
0.0822 USD |
0.0902 USD |
0.0879 USD |
| 2025-12-01 |
0.0818 USD |
695,036.0000 |
0.0885 USD |
0.0809 USD |
0.0885 USD |
0.0818 USD |
| 2025-11-30 |
0.0894 USD |
188,607.5000 |
0.0890 USD |
0.0886 USD |
0.0911 USD |
0.0894 USD |
| 2025-11-29 |
0.0889 USD |
235,715.8000 |
0.0917 USD |
0.0889 USD |
0.0922 USD |
0.0889 USD |
| 2025-11-28 |
0.0915 USD |
1,154,135.2000 |
0.0947 USD |
0.0906 USD |
0.0962 USD |
0.0915 USD |
| 2025-11-27 |
0.0943 USD |
389,926.5000 |
0.0916 USD |
0.0914 USD |
0.0948 USD |
0.0943 USD |
| 2025-11-26 |
0.0916 USD |
713,009.2000 |
0.0909 USD |
0.0883 USD |
0.0922 USD |
0.0916 USD |
| 2025-11-25 |
0.0904 USD |
324,441.1000 |
0.0906 USD |
0.0878 USD |
0.0908 USD |
0.0904 USD |
| 2025-11-24 |
0.0908 USD |
903,411.9000 |
0.0869 USD |
0.0864 USD |
0.0919 USD |
0.0908 USD |
| 2025-11-23 |
0.0884 USD |
181,313.9000 |
0.0881 USD |
0.0874 USD |
0.0889 USD |
0.0884 USD |
| 2025-11-22 |
0.0880 USD |
293,444.2000 |
0.0869 USD |
0.0846 USD |
0.0881 USD |
0.0880 USD |
| 2025-11-21 |
0.0857 USD |
1,302,881.6000 |
0.0909 USD |
0.0802 USD |
0.0919 USD |
0.0857 USD |
| 2025-11-20 |
0.0886 USD |
765,931.7000 |
0.0926 USD |
0.0884 USD |
0.0985 USD |
0.0886 USD |
| 2025-11-19 |
0.0890 USD |
707,348.9000 |
0.0950 USD |
0.0880 USD |
0.0957 USD |
0.0890 USD |
| 2025-11-18 |
0.0950 USD |
1,060,394.6000 |
0.0944 USD |
0.0915 USD |
0.0968 USD |
0.0950 USD |
| 2025-11-17 |
0.0952 USD |
1,414,131.3000 |
0.0989 USD |
0.0934 USD |
0.1025 USD |
0.0952 USD |
| 2025-11-16 |
0.0969 USD |
3,523,703.8000 |
0.0969 USD |
0.0961 USD |
0.1075 USD |
0.0969 USD |
| 2025-11-15 |
0.0971 USD |
704,811.6000 |
0.0960 USD |
0.0959 USD |
0.0994 USD |
0.0971 USD |
| 2025-11-14 |
0.0976 USD |
1,382,413.7000 |
0.1004 USD |
0.0945 USD |
0.1004 USD |
0.0976 USD |
| 2025-11-13 |
0.0985 USD |
943,314.7000 |
0.1039 USD |
0.0982 USD |
0.1077 USD |
0.0985 USD |
| 2025-11-12 |
0.1037 USD |
726,561.3000 |
0.1057 USD |
0.1021 USD |
0.1092 USD |
0.1037 USD |
| 2025-11-11 |
0.1058 USD |
1,608,122.3000 |
0.1113 USD |
0.1056 USD |
0.1133 USD |
0.1058 USD |
| 2025-11-10 |
0.1099 USD |
1,582,020.7000 |
0.1111 USD |
0.1095 USD |
0.1126 USD |
0.1099 USD |
| 2025-11-09 |
0.1148 USD |
1,671,981.1000 |
0.1080 USD |
0.1051 USD |
0.1169 USD |
0.1148 USD |
| 2025-11-08 |
0.1078 USD |
1,250,355.7000 |
0.1131 USD |
0.1074 USD |
0.1145 USD |
0.1078 USD |
| 2025-11-07 |
0.1123 USD |
1,620,348.3000 |
0.0998 USD |
0.0995 USD |
0.1158 USD |
0.1123 USD |
| 2025-11-06 |
0.0986 USD |
914,900.4000 |
0.1015 USD |
0.0966 USD |
0.1019 USD |
0.0986 USD |
| 2025-11-05 |
0.1010 USD |
1,639,337.6000 |
0.0997 USD |
0.0925 USD |
0.1016 USD |
0.1010 USD |