Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0880 USD |
20,203.3000 |
0.0876 USD |
0.0876 USD |
0.0882 USD |
0.0880 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 |
| 2025-11-04 |
0.0945 USD |
2,118,668.8000 |
0.1024 USD |
0.0939 USD |
0.1067 USD |
0.0945 USD |
| 2025-11-03 |
0.1025 USD |
1,764,458.2000 |
0.1183 USD |
0.1008 USD |
0.1183 USD |
0.1025 USD |
| 2025-11-02 |
0.1154 USD |
782,078.8000 |
0.1167 USD |
0.1150 USD |
0.1204 USD |
0.1154 USD |
| 2025-11-01 |
0.1171 USD |
885,792.8000 |
0.1137 USD |
0.1135 USD |
0.1175 USD |
0.1171 USD |
| 2025-10-31 |
0.1138 USD |
1,319,242.6000 |
0.1130 USD |
0.1106 USD |
0.1144 USD |
0.1138 USD |
| 2025-10-30 |
0.1112 USD |
1,250,118.4000 |
0.1185 USD |
0.1074 USD |
0.1213 USD |
0.1112 USD |
| 2025-10-29 |
0.1184 USD |
1,376,608.3000 |
0.1208 USD |
0.1170 USD |
0.1226 USD |
0.1184 USD |
| 2025-10-28 |
0.1199 USD |
920,887.2000 |
0.1245 USD |
0.1188 USD |
0.1266 USD |
0.1199 USD |
| 2025-10-27 |
0.1229 USD |
1,662,978.2000 |
0.1255 USD |
0.1217 USD |
0.1298 USD |
0.1229 USD |
| 2025-10-26 |
0.1243 USD |
908,688.7000 |
0.1203 USD |
0.1198 USD |
0.1268 USD |
0.1243 USD |
| 2025-10-25 |
0.1210 USD |
746,261.0000 |
0.1210 USD |
0.1188 USD |
0.1210 USD |
0.1210 USD |
| 2025-10-24 |
0.1212 USD |
968,743.3000 |
0.1185 USD |
0.1182 USD |
0.1225 USD |
0.1212 USD |
| 2025-10-23 |
0.1183 USD |
1,481,047.4000 |
0.1129 USD |
0.1128 USD |
0.1198 USD |
0.1183 USD |
| 2025-10-22 |
0.1120 USD |
1,781,527.7000 |
0.1159 USD |
0.1108 USD |
0.1165 USD |
0.1120 USD |
| 2025-10-21 |
0.1155 USD |
2,232,248.9000 |
0.1202 USD |
0.1153 USD |
0.1249 USD |
0.1155 USD |
| 2025-10-20 |
0.1195 USD |
505,466.0000 |
0.1175 USD |
0.1164 USD |
0.1245 USD |
0.1195 USD |
| 2025-10-19 |
0.1186 USD |
1,863,554.6000 |
0.1131 USD |
0.1120 USD |
0.1199 USD |
0.1186 USD |
| 2025-10-18 |
0.1140 USD |
724,035.4000 |
0.1132 USD |
0.1113 USD |
0.1155 USD |
0.1140 USD |
| 2025-10-17 |
0.1138 USD |
4,650,262.9000 |
0.1138 USD |
0.1060 USD |
0.1160 USD |
0.1138 USD |