Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0535 USD |
71,516.6000 |
0.0546 USD |
0.0533 USD |
0.0546 USD |
0.0535 USD |
| 2026-02-07 |
0.0548 USD |
585,832.7000 |
0.0551 USD |
0.0522 USD |
0.0554 USD |
0.0548 USD |
| 2026-02-06 |
0.0549 USD |
1,440,800.5000 |
0.0499 USD |
0.0453 USD |
0.0558 USD |
0.0549 USD |
| 2026-02-05 |
0.0543 USD |
384,869.9000 |
0.0583 USD |
0.0538 USD |
0.0589 USD |
0.0543 USD |
| 2026-02-04 |
0.0584 USD |
484,332.1000 |
0.0592 USD |
0.0570 USD |
0.0610 USD |
0.0584 USD |
| 2026-02-03 |
0.0593 USD |
723,812.9000 |
0.0610 USD |
0.0569 USD |
0.0621 USD |
0.0593 USD |
| 2026-02-02 |
0.0619 USD |
1,406,177.5000 |
0.0592 USD |
0.0571 USD |
0.0624 USD |
0.0619 USD |
| 2026-02-01 |
0.0599 USD |
1,492,630.3000 |
0.0610 USD |
0.0595 USD |
0.0654 USD |
0.0599 USD |
| 2026-01-31 |
0.0627 USD |
547,674.4000 |
0.0691 USD |
0.0624 USD |
0.0692 USD |
0.0627 USD |
| 2026-01-30 |
0.0691 USD |
619,986.3000 |
0.0689 USD |
0.0664 USD |
0.0692 USD |
0.0691 USD |
| 2026-01-29 |
0.0690 USD |
3,311,666.6000 |
0.0719 USD |
0.0685 USD |
0.0778 USD |
0.0690 USD |
| 2026-01-28 |
0.0716 USD |
1,094,207.1000 |
0.0729 USD |
0.0706 USD |
0.0734 USD |
0.0716 USD |
| 2026-01-27 |
0.0733 USD |
10,152,619.1000 |
0.0819 USD |
0.0702 USD |
0.0819 USD |
0.0733 USD |
| 2026-01-26 |
0.0849 USD |
9,934,208.3000 |
0.0740 USD |
0.0729 USD |
0.1040 USD |
0.0849 USD |
| 2026-01-25 |
0.0720 USD |
2,463,273.1000 |
0.0722 USD |
0.0711 USD |
0.0785 USD |
0.0720 USD |
| 2026-01-24 |
0.0715 USD |
269,850.9000 |
0.0716 USD |
0.0709 USD |
0.0730 USD |
0.0715 USD |
| 2026-01-23 |
0.0716 USD |
915,410.6000 |
0.0699 USD |
0.0699 USD |
0.0737 USD |
0.0716 USD |
| 2026-01-22 |
0.0695 USD |
565,371.5000 |
0.0710 USD |
0.0692 USD |
0.0738 USD |
0.0695 USD |
| 2026-01-21 |
0.0680 USD |
349,531.2000 |
0.0681 USD |
0.0677 USD |
0.0703 USD |
0.0680 USD |
| 2026-01-20 |
0.0685 USD |
527,200.3000 |
0.0738 USD |
0.0679 USD |
0.0739 USD |
0.0685 USD |
| 2026-01-19 |
0.0743 USD |
930,891.3000 |
0.0773 USD |
0.0702 USD |
0.0773 USD |
0.0743 USD |
| 2026-01-18 |
0.0796 USD |
508,443.5000 |
0.0836 USD |
0.0794 USD |
0.0850 USD |
0.0796 USD |
| 2026-01-17 |
0.0835 USD |
1,017,385.4000 |
0.0812 USD |
0.0803 USD |
0.0854 USD |
0.0835 USD |
| 2026-01-16 |
0.0799 USD |
333,394.5000 |
0.0809 USD |
0.0779 USD |
0.0812 USD |
0.0799 USD |
| 2026-01-15 |
0.0797 USD |
1,747,275.8000 |
0.0812 USD |
0.0789 USD |
0.0887 USD |
0.0797 USD |
| 2026-01-14 |
0.0816 USD |
559,922.1000 |
0.0823 USD |
0.0805 USD |
0.0836 USD |
0.0816 USD |
| 2026-01-13 |
0.0819 USD |
1,255,399.8000 |
0.0761 USD |
0.0753 USD |
0.0830 USD |
0.0819 USD |
| 2026-01-12 |
0.0758 USD |
321,760.4000 |
0.0762 USD |
0.0741 USD |
0.0779 USD |
0.0758 USD |
| 2026-01-11 |
0.0774 USD |
1,092,176.7000 |
0.0783 USD |
0.0770 USD |
0.0834 USD |
0.0774 USD |
| 2026-01-10 |
0.0790 USD |
2,050,041.0000 |
0.0756 USD |
0.0748 USD |
0.0841 USD |
0.0790 USD |
| 2026-01-09 |
0.0754 USD |
590,789.0000 |
0.0770 USD |
0.0748 USD |
0.0770 USD |
0.0754 USD |
| 2026-01-08 |
0.0760 USD |
705,024.2000 |
0.0769 USD |
0.0740 USD |
0.0776 USD |
0.0760 USD |
| 2026-01-07 |
0.0767 USD |
495,750.0000 |
0.0805 USD |
0.0765 USD |
0.0805 USD |
0.0767 USD |
| 2026-01-06 |
0.0804 USD |
2,597,613.8000 |
0.0796 USD |
0.0772 USD |
0.0840 USD |
0.0804 USD |
| 2026-01-05 |
0.0799 USD |
927,430.2000 |
0.0770 USD |
0.0750 USD |
0.0805 USD |
0.0799 USD |
| 2026-01-04 |
0.0771 USD |
748,994.6000 |
0.0747 USD |
0.0736 USD |
0.0780 USD |
0.0771 USD |
| 2026-01-03 |
0.0746 USD |
642,511.7000 |
0.0751 USD |
0.0724 USD |
0.0754 USD |
0.0746 USD |
| 2026-01-02 |
0.0749 USD |
892,156.5000 |
0.0716 USD |
0.0713 USD |
0.0750 USD |
0.0749 USD |
| 2026-01-01 |
0.0700 USD |
1,395,915.3000 |
0.0673 USD |
0.0661 USD |
0.0704 USD |
0.0700 USD |
| 2025-12-31 |
0.0676 USD |
1,708,140.8000 |
0.0723 USD |
0.0674 USD |
0.0737 USD |
0.0676 USD |
| 2025-12-30 |
0.0720 USD |
2,806,143.7000 |
0.0682 USD |
0.0680 USD |
0.0751 USD |
0.0720 USD |
| 2025-12-29 |
0.0686 USD |
737,969.4000 |
0.0699 USD |
0.0682 USD |
0.0724 USD |
0.0686 USD |
| 2025-12-28 |
0.0696 USD |
784,190.2000 |
0.0718 USD |
0.0694 USD |
0.0726 USD |
0.0696 USD |
| 2025-12-27 |
0.0693 USD |
1,528,424.9000 |
0.0682 USD |
0.0678 USD |
0.0697 USD |
0.0693 USD |
| 2025-12-26 |
0.0684 USD |
443,351.4000 |
0.0673 USD |
0.0669 USD |
0.0695 USD |
0.0684 USD |
| 2025-12-25 |
0.0696 USD |
416,536.4000 |
0.0680 USD |
0.0676 USD |
0.0700 USD |
0.0696 USD |
| 2025-12-24 |
0.0678 USD |
529,028.8000 |
0.0680 USD |
0.0656 USD |
0.0688 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 |