Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.7036 USD |
4,196,811.0000 |
0.6404 USD |
0.6157 USD |
0.7311 USD |
0.7036 USD |
| 2024-09-25 |
0.6402 USD |
3,077,624.5000 |
0.6833 USD |
0.6319 USD |
0.6854 USD |
0.6402 USD |
| 2024-09-24 |
0.6833 USD |
4,154,199.6000 |
0.6595 USD |
0.6548 USD |
0.7028 USD |
0.6833 USD |
| 2024-09-23 |
0.6594 USD |
5,742,012.8000 |
0.6297 USD |
0.6096 USD |
0.7470 USD |
0.6594 USD |
| 2024-09-22 |
0.6297 USD |
6,916,756.4000 |
0.6040 USD |
0.5960 USD |
0.6908 USD |
0.6297 USD |
| 2024-09-21 |
0.6041 USD |
1,937,796.4000 |
0.6217 USD |
0.5765 USD |
0.6221 USD |
0.6041 USD |
| 2024-09-20 |
0.6221 USD |
3,635,181.1000 |
0.6833 USD |
0.6112 USD |
0.6845 USD |
0.6221 USD |
| 2024-09-19 |
0.6829 USD |
10,573,040.2000 |
0.7120 USD |
0.6735 USD |
0.7549 USD |
0.6829 USD |
| 2024-09-18 |
0.7109 USD |
15,179,690.1000 |
0.5228 USD |
0.5096 USD |
0.7571 USD |
0.7109 USD |
| 2024-09-17 |
0.5245 USD |
4,193,008.8000 |
0.5131 USD |
0.4879 USD |
0.5433 USD |
0.5245 USD |
| 2024-09-16 |
0.5128 USD |
2,484,130.4000 |
0.5401 USD |
0.4981 USD |
0.5770 USD |
0.5128 USD |
| 2024-09-15 |
0.5406 USD |
4,147,467.3000 |
0.4800 USD |
0.4794 USD |
0.5638 USD |
0.5406 USD |
| 2024-09-14 |
0.4794 USD |
1,143,934.8000 |
0.4928 USD |
0.4708 USD |
0.4990 USD |
0.4794 USD |
| 2024-09-13 |
0.4927 USD |
992,836.8000 |
0.4815 USD |
0.4739 USD |
0.4980 USD |
0.4927 USD |
| 2024-09-12 |
0.4809 USD |
710,723.6000 |
0.4582 USD |
0.4565 USD |
0.4830 USD |
0.4809 USD |
| 2024-09-11 |
0.4636 USD |
400,486.9000 |
0.4717 USD |
0.4429 USD |
0.4717 USD |
0.4636 USD |
| 2024-09-10 |
0.4732 USD |
407,314.7000 |
0.4726 USD |
0.4612 USD |
0.4794 USD |
0.4732 USD |
| 2024-09-09 |
0.4744 USD |
570,347.4000 |
0.4597 USD |
0.4495 USD |
0.4808 USD |
0.4744 USD |
| 2024-09-08 |
0.4613 USD |
988,023.9000 |
0.4489 USD |
0.4444 USD |
0.4736 USD |
0.4613 USD |
| 2024-09-07 |
0.4471 USD |
1,829,153.3000 |
0.4217 USD |
0.4216 USD |
0.4634 USD |
0.4471 USD |
| 2024-09-06 |
0.4146 USD |
906,857.3000 |
0.4342 USD |
0.4056 USD |
0.4540 USD |
0.4146 USD |
| 2024-09-05 |
0.4361 USD |
1,159,220.4000 |
0.4461 USD |
0.4293 USD |
0.4530 USD |
0.4361 USD |
| 2024-09-04 |
0.4471 USD |
3,787,332.8000 |
0.4249 USD |
0.4018 USD |
0.4600 USD |
0.4471 USD |
| 2024-09-03 |
0.4302 USD |
794,546.6000 |
0.4659 USD |
0.4282 USD |
0.4731 USD |
0.4302 USD |
| 2024-09-02 |
0.4647 USD |
1,387,337.0000 |
0.4403 USD |
0.4367 USD |
0.4747 USD |
0.4647 USD |
| 2024-09-01 |
0.4424 USD |
880,209.4000 |
0.4722 USD |
0.4413 USD |
0.4758 USD |
0.4424 USD |
| 2024-08-31 |
0.4747 USD |
322,816.8000 |
0.4907 USD |
0.4670 USD |
0.4955 USD |
0.4747 USD |
| 2024-08-30 |
0.4909 USD |
514,830.2000 |
0.4936 USD |
0.4634 USD |
0.4986 USD |
0.4909 USD |
| 2024-08-29 |
0.4952 USD |
813,736.3000 |
0.4828 USD |
0.4828 USD |
0.5170 USD |
0.4952 USD |
| 2024-08-28 |
0.4771 USD |
980,943.5000 |
0.4946 USD |
0.4626 USD |
0.5056 USD |
0.4771 USD |
| 2024-08-27 |
0.4924 USD |
1,039,600.4000 |
0.5358 USD |
0.4837 USD |
0.5506 USD |
0.4924 USD |
| 2024-08-26 |
0.5366 USD |
633,767.8000 |
0.5820 USD |
0.5279 USD |
0.5849 USD |
0.5366 USD |
| 2024-08-25 |
0.5851 USD |
799,687.0000 |
0.6183 USD |
0.5777 USD |
0.6188 USD |
0.5851 USD |
| 2024-08-24 |
0.6175 USD |
2,505,393.1000 |
0.6160 USD |
0.6066 USD |
0.6391 USD |
0.6175 USD |
| 2024-08-23 |
0.6105 USD |
1,849,712.2000 |
0.5393 USD |
0.5390 USD |
0.6220 USD |
0.6105 USD |
| 2024-08-22 |
0.5382 USD |
1,554,831.7000 |
0.5229 USD |
0.5155 USD |
0.5622 USD |
0.5382 USD |
| 2024-08-21 |
0.5244 USD |
764,951.6000 |
0.5173 USD |
0.4965 USD |
0.5246 USD |
0.5244 USD |
| 2024-08-20 |
0.5192 USD |
653,985.3000 |
0.5311 USD |
0.5076 USD |
0.5398 USD |
0.5192 USD |
| 2024-08-19 |
0.5328 USD |
1,312,849.1000 |
0.5228 USD |
0.5040 USD |
0.5410 USD |
0.5328 USD |
| 2024-08-18 |
0.5402 USD |
720,982.8000 |
0.5554 USD |
0.5327 USD |
0.5554 USD |
0.5402 USD |
| 2024-08-17 |
0.5549 USD |
2,146,567.2000 |
0.5500 USD |
0.5421 USD |
0.5755 USD |
0.5549 USD |
| 2024-08-16 |
0.5504 USD |
1,664,098.5000 |
0.5702 USD |
0.5306 USD |
0.5750 USD |
0.5504 USD |
| 2024-08-15 |
0.5779 USD |
1,980,200.5000 |
0.6227 USD |
0.5616 USD |
0.6277 USD |
0.5779 USD |
| 2024-08-14 |
0.6125 USD |
2,344,806.0000 |
0.6594 USD |
0.6039 USD |
0.6603 USD |
0.6125 USD |
| 2024-08-13 |
0.6500 USD |
3,445,992.8000 |
0.6559 USD |
0.6160 USD |
0.7100 USD |
0.6500 USD |
| 2024-08-12 |
0.6521 USD |
4,946,230.9000 |
0.6524 USD |
0.6320 USD |
0.7420 USD |
0.6521 USD |
| 2024-08-11 |
0.6473 USD |
6,345,665.4000 |
0.7085 USD |
0.6441 USD |
0.7598 USD |
0.6473 USD |
| 2024-08-10 |
0.6819 USD |
8,186,921.5000 |
0.5135 USD |
0.5089 USD |
0.7500 USD |
0.6819 USD |
| 2024-08-09 |
0.5130 USD |
4,500,445.9000 |
0.4892 USD |
0.4792 USD |
0.5536 USD |
0.5130 USD |
| 2024-08-08 |
0.4932 USD |
3,608,326.9000 |
0.3971 USD |
0.3883 USD |
0.5254 USD |
0.4932 USD |