Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-03 |
1.3180 USD |
457,414.9000 |
1.3310 USD |
1.3076 USD |
1.3751 USD |
1.3180 USD |
| 2024-06-02 |
1.3314 USD |
345,280.0000 |
1.3110 USD |
1.2909 USD |
1.3668 USD |
1.3314 USD |
| 2024-06-01 |
1.3094 USD |
384,392.7000 |
1.3280 USD |
1.3001 USD |
1.3338 USD |
1.3094 USD |
| 2024-05-31 |
1.3325 USD |
562,257.0000 |
1.3096 USD |
1.2980 USD |
1.3570 USD |
1.3325 USD |
| 2024-05-30 |
1.3084 USD |
635,747.4000 |
1.3809 USD |
1.3060 USD |
1.4059 USD |
1.3084 USD |
| 2024-05-29 |
1.3831 USD |
479,632.0000 |
1.4373 USD |
1.3674 USD |
1.4640 USD |
1.3831 USD |
| 2024-05-28 |
1.4304 USD |
588,137.6000 |
1.5009 USD |
1.4061 USD |
1.5050 USD |
1.4304 USD |
| 2024-05-27 |
1.5104 USD |
591,655.8000 |
1.4980 USD |
1.4545 USD |
1.5270 USD |
1.5104 USD |
| 2024-05-26 |
1.5139 USD |
314,585.1000 |
1.5502 USD |
1.4921 USD |
1.5600 USD |
1.5139 USD |
| 2024-05-25 |
1.5509 USD |
226,232.2000 |
1.5486 USD |
1.5325 USD |
1.5671 USD |
1.5509 USD |
| 2024-05-24 |
1.5466 USD |
971,567.5000 |
1.5045 USD |
1.4730 USD |
1.5954 USD |
1.5466 USD |
| 2024-05-23 |
1.5048 USD |
1,005,583.5000 |
1.5816 USD |
1.4343 USD |
1.5940 USD |
1.5048 USD |
| 2024-05-22 |
1.5787 USD |
522,237.6000 |
1.6288 USD |
1.5554 USD |
1.6296 USD |
1.5787 USD |
| 2024-05-21 |
1.6190 USD |
823,907.0000 |
1.6953 USD |
1.6010 USD |
1.7449 USD |
1.6190 USD |
| 2024-05-20 |
1.6816 USD |
724,912.5000 |
1.5857 USD |
1.5212 USD |
1.6918 USD |
1.6816 USD |
| 2024-05-19 |
1.6031 USD |
754,406.6000 |
1.6434 USD |
1.6006 USD |
1.7405 USD |
1.6031 USD |
| 2024-05-18 |
1.6420 USD |
528,534.6000 |
1.6521 USD |
1.6210 USD |
1.6870 USD |
1.6420 USD |
| 2024-05-17 |
1.6566 USD |
638,359.1000 |
1.6229 USD |
1.5950 USD |
1.6753 USD |
1.6566 USD |
| 2024-05-16 |
1.6009 USD |
1,229,244.8000 |
1.6367 USD |
1.6006 USD |
1.7650 USD |
1.6009 USD |
| 2024-05-15 |
1.6352 USD |
892,701.1000 |
1.5316 USD |
1.4820 USD |
1.6607 USD |
1.6352 USD |
| 2024-05-14 |
1.5223 USD |
543,382.6000 |
1.5575 USD |
1.4950 USD |
1.5935 USD |
1.5223 USD |
| 2024-05-13 |
1.5608 USD |
1,097,097.9000 |
1.6186 USD |
1.5115 USD |
1.6366 USD |
1.5608 USD |
| 2024-05-12 |
1.6202 USD |
557,238.5000 |
1.6885 USD |
1.6040 USD |
1.7184 USD |
1.6202 USD |
| 2024-05-11 |
1.6904 USD |
1,835,446.5000 |
1.6656 USD |
1.6259 USD |
1.7760 USD |
1.6904 USD |
| 2024-05-10 |
1.6315 USD |
2,515,345.1000 |
1.6279 USD |
1.6140 USD |
1.7500 USD |
1.6315 USD |
| 2024-05-09 |
1.5898 USD |
810,176.4000 |
1.5247 USD |
1.4944 USD |
1.5966 USD |
1.5898 USD |
| 2024-05-08 |
1.5179 USD |
1,041,884.0000 |
1.5843 USD |
1.4938 USD |
1.6010 USD |
1.5179 USD |
| 2024-05-07 |
1.6112 USD |
1,551,993.6000 |
1.6801 USD |
1.6053 USD |
1.7056 USD |
1.6112 USD |
| 2024-05-06 |
1.6914 USD |
2,190,768.6000 |
1.7262 USD |
1.6564 USD |
1.8897 USD |
1.6914 USD |
| 2024-05-05 |
1.7262 USD |
2,061,921.2000 |
1.6480 USD |
1.5945 USD |
1.8286 USD |
1.7262 USD |
| 2024-05-04 |
1.6429 USD |
2,314,966.7000 |
1.5792 USD |
1.5338 USD |
1.7997 USD |
1.6429 USD |
| 2024-05-03 |
1.5754 USD |
6,372,275.9000 |
1.3073 USD |
1.2918 USD |
1.9000 USD |
1.5754 USD |
| 2024-05-02 |
1.3046 USD |
1,415,936.1000 |
1.3068 USD |
1.2511 USD |
1.3334 USD |
1.3046 USD |
| 2024-05-01 |
1.3660 USD |
4,784,878.9000 |
1.2485 USD |
1.1040 USD |
1.5500 USD |
1.3660 USD |
| 2024-04-30 |
1.2646 USD |
1,145,759.6000 |
1.2050 USD |
1.2036 USD |
1.3518 USD |
1.2646 USD |
| 2024-04-29 |
1.2194 USD |
666,243.7000 |
1.1712 USD |
1.1083 USD |
1.2195 USD |
1.2194 USD |
| 2024-04-28 |
1.1837 USD |
956,345.4000 |
1.1930 USD |
1.1816 USD |
1.3147 USD |
1.1837 USD |
| 2024-04-27 |
1.1897 USD |
661,561.5000 |
1.1687 USD |
1.1065 USD |
1.1921 USD |
1.1897 USD |
| 2024-04-26 |
1.1656 USD |
803,904.4000 |
1.2049 USD |
1.1562 USD |
1.2234 USD |
1.1656 USD |
| 2024-04-25 |
1.2265 USD |
1,232,157.3000 |
1.2349 USD |
1.1755 USD |
1.3584 USD |
1.2265 USD |
| 2024-04-24 |
1.2481 USD |
63,181.9000 |
1.2520 USD |
1.2269 USD |
1.2599 USD |
1.2481 USD |
| 2024-04-23 |
1.2873 USD |
402,186.2000 |
1.3283 USD |
1.2751 USD |
1.3326 USD |
1.2873 USD |
| 2024-04-22 |
1.3363 USD |
712,951.2000 |
1.3143 USD |
1.3004 USD |
1.3827 USD |
1.3363 USD |
| 2024-04-21 |
1.3196 USD |
789,597.7000 |
1.3478 USD |
1.2699 USD |
1.3753 USD |
1.3196 USD |
| 2024-04-20 |
1.3545 USD |
1,045,452.4000 |
1.2298 USD |
1.2095 USD |
1.4297 USD |
1.3545 USD |
| 2024-04-19 |
1.2182 USD |
1,723,196.6000 |
1.2188 USD |
1.0828 USD |
1.2680 USD |
1.2182 USD |
| 2024-04-18 |
1.2225 USD |
977,962.0000 |
1.2177 USD |
1.1500 USD |
1.2658 USD |
1.2225 USD |
| 2024-04-17 |
1.2431 USD |
1,307,970.0000 |
1.2504 USD |
1.1228 USD |
1.2586 USD |
1.2431 USD |
| 2024-04-16 |
1.2587 USD |
3,524,802.8000 |
1.2180 USD |
1.1445 USD |
1.3712 USD |
1.2587 USD |
| 2024-04-15 |
1.2032 USD |
1,471,254.3000 |
1.2623 USD |
1.1438 USD |
1.3000 USD |
1.2032 USD |