Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.6690 USD |
640,348.9000 |
0.7208 USD |
0.6614 USD |
0.7250 USD |
0.6690 USD |
| 2024-07-22 |
0.7220 USD |
385,792.6000 |
0.7750 USD |
0.7220 USD |
0.7769 USD |
0.7220 USD |
| 2024-07-21 |
0.7730 USD |
424,336.8000 |
0.7727 USD |
0.7155 USD |
0.7834 USD |
0.7730 USD |
| 2024-07-20 |
0.7720 USD |
670,108.6000 |
0.7530 USD |
0.7390 USD |
0.7775 USD |
0.7720 USD |
| 2024-07-19 |
0.7561 USD |
839,842.3000 |
0.7260 USD |
0.7050 USD |
0.7584 USD |
0.7561 USD |
| 2024-07-18 |
0.7242 USD |
663,493.0000 |
0.7214 USD |
0.7008 USD |
0.7684 USD |
0.7242 USD |
| 2024-07-17 |
0.7288 USD |
848,047.4000 |
0.7303 USD |
0.7133 USD |
0.7765 USD |
0.7288 USD |
| 2024-07-16 |
0.7241 USD |
780,378.2000 |
0.7150 USD |
0.6706 USD |
0.7505 USD |
0.7241 USD |
| 2024-07-15 |
0.7185 USD |
452,703.0000 |
0.6618 USD |
0.6587 USD |
0.7220 USD |
0.7185 USD |
| 2024-07-14 |
0.6606 USD |
297,667.0000 |
0.6469 USD |
0.6355 USD |
0.6647 USD |
0.6606 USD |
| 2024-07-13 |
0.6384 USD |
548,969.4000 |
0.6358 USD |
0.6311 USD |
0.6580 USD |
0.6384 USD |
| 2024-07-12 |
0.6340 USD |
541,873.5000 |
0.6390 USD |
0.6149 USD |
0.6499 USD |
0.6340 USD |
| 2024-07-11 |
0.6360 USD |
436,184.9000 |
0.6830 USD |
0.6327 USD |
0.7060 USD |
0.6360 USD |
| 2024-07-10 |
0.6866 USD |
1,467,298.0000 |
0.6605 USD |
0.6428 USD |
0.7090 USD |
0.6866 USD |
| 2024-07-09 |
0.6578 USD |
536,035.3000 |
0.6650 USD |
0.6468 USD |
0.6866 USD |
0.6578 USD |
| 2024-07-08 |
0.6691 USD |
586,113.4000 |
0.6601 USD |
0.6278 USD |
0.7109 USD |
0.6691 USD |
| 2024-07-07 |
0.6770 USD |
388,545.8000 |
0.6995 USD |
0.6695 USD |
0.7219 USD |
0.6770 USD |
| 2024-07-06 |
0.7017 USD |
661,016.6000 |
0.6320 USD |
0.6300 USD |
0.7077 USD |
0.7017 USD |
| 2024-07-05 |
0.6305 USD |
1,313,638.4000 |
0.6812 USD |
0.5747 USD |
0.6812 USD |
0.6305 USD |
| 2024-07-04 |
0.7082 USD |
779,584.5000 |
0.7968 USD |
0.7052 USD |
0.8075 USD |
0.7082 USD |
| 2024-07-03 |
0.7974 USD |
409,013.5000 |
0.8751 USD |
0.7844 USD |
0.8787 USD |
0.7974 USD |
| 2024-07-02 |
0.8690 USD |
392,944.1000 |
0.8407 USD |
0.8339 USD |
0.8803 USD |
0.8690 USD |
| 2024-07-01 |
0.8408 USD |
453,308.9000 |
0.8422 USD |
0.8332 USD |
0.8666 USD |
0.8408 USD |
| 2024-06-30 |
0.8420 USD |
251,395.2000 |
0.7885 USD |
0.7704 USD |
0.8482 USD |
0.8420 USD |
| 2024-06-29 |
0.7928 USD |
145,382.6000 |
0.8013 USD |
0.7825 USD |
0.8250 USD |
0.7928 USD |
| 2024-06-28 |
0.8029 USD |
276,580.2000 |
0.8360 USD |
0.7940 USD |
0.8548 USD |
0.8029 USD |
| 2024-06-27 |
0.8372 USD |
363,076.4000 |
0.8250 USD |
0.8061 USD |
0.8593 USD |
0.8372 USD |
| 2024-06-26 |
0.8320 USD |
298,891.7000 |
0.8577 USD |
0.8130 USD |
0.8644 USD |
0.8320 USD |
| 2024-06-25 |
0.8539 USD |
383,092.4000 |
0.8669 USD |
0.8425 USD |
0.8760 USD |
0.8539 USD |
| 2024-06-24 |
0.8632 USD |
639,866.4000 |
0.8134 USD |
0.7502 USD |
0.8708 USD |
0.8632 USD |
| 2024-06-23 |
0.8120 USD |
289,951.4000 |
0.8371 USD |
0.8101 USD |
0.8856 USD |
0.8120 USD |
| 2024-06-22 |
0.8429 USD |
269,434.1000 |
0.8541 USD |
0.8330 USD |
0.8612 USD |
0.8429 USD |
| 2024-06-21 |
0.8608 USD |
443,312.2000 |
0.8570 USD |
0.8381 USD |
0.8860 USD |
0.8608 USD |
| 2024-06-20 |
0.8559 USD |
560,590.6000 |
0.8377 USD |
0.8318 USD |
0.9081 USD |
0.8559 USD |
| 2024-06-19 |
0.8359 USD |
731,897.1000 |
0.8253 USD |
0.8106 USD |
0.8615 USD |
0.8359 USD |
| 2024-06-18 |
0.8227 USD |
1,672,967.8000 |
0.9350 USD |
0.7796 USD |
0.9373 USD |
0.8227 USD |
| 2024-06-17 |
0.9596 USD |
588,508.8000 |
1.0365 USD |
0.9162 USD |
1.0569 USD |
0.9596 USD |
| 2024-06-16 |
1.0367 USD |
264,780.5000 |
1.0205 USD |
1.0025 USD |
1.0474 USD |
1.0367 USD |
| 2024-06-15 |
1.0229 USD |
380,890.3000 |
1.0102 USD |
1.0060 USD |
1.0620 USD |
1.0229 USD |
| 2024-06-14 |
1.0104 USD |
727,673.4000 |
1.0420 USD |
0.9748 USD |
1.0670 USD |
1.0104 USD |
| 2024-06-13 |
1.0430 USD |
531,247.6000 |
1.1095 USD |
1.0350 USD |
1.1095 USD |
1.0430 USD |
| 2024-06-12 |
1.1066 USD |
644,390.3000 |
1.1010 USD |
1.0429 USD |
1.1442 USD |
1.1066 USD |
| 2024-06-11 |
1.1102 USD |
2,133,943.1000 |
1.0920 USD |
1.0544 USD |
1.1779 USD |
1.1102 USD |
| 2024-06-10 |
1.0984 USD |
690,311.4000 |
1.1284 USD |
1.0774 USD |
1.1444 USD |
1.0984 USD |
| 2024-06-09 |
1.1281 USD |
335,992.6000 |
1.1067 USD |
1.0876 USD |
1.1472 USD |
1.1281 USD |
| 2024-06-08 |
1.1041 USD |
700,814.7000 |
1.1325 USD |
1.0963 USD |
1.1818 USD |
1.1041 USD |
| 2024-06-07 |
1.1388 USD |
1,841,914.9000 |
1.2523 USD |
1.0200 USD |
1.2895 USD |
1.1388 USD |
| 2024-06-06 |
1.2666 USD |
621,548.7000 |
1.3391 USD |
1.2493 USD |
1.3651 USD |
1.2666 USD |
| 2024-06-05 |
1.3343 USD |
422,008.0000 |
1.3313 USD |
1.3290 USD |
1.3781 USD |
1.3343 USD |
| 2024-06-04 |
1.3299 USD |
561,628.0000 |
1.3040 USD |
1.2960 USD |
1.3449 USD |
1.3299 USD |