Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |