Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1.2660 USD |
8,381,619.5000 |
1.0826 USD |
1.0362 USD |
1.2863 USD |
1.2660 USD |
| 2024-04-13 |
1.0101 USD |
8,989,763.7000 |
1.2157 USD |
0.9019 USD |
1.3116 USD |
1.0101 USD |
| 2024-04-12 |
1.2109 USD |
4,367,784.5000 |
1.6631 USD |
0.9820 USD |
1.7000 USD |
1.2109 USD |
| 2024-04-11 |
1.6625 USD |
651,254.0000 |
1.7015 USD |
1.6305 USD |
1.7341 USD |
1.6625 USD |
| 2024-04-10 |
1.6969 USD |
1,201,494.5000 |
1.7755 USD |
1.6013 USD |
1.7868 USD |
1.6969 USD |
| 2024-04-09 |
1.7691 USD |
1,233,392.5000 |
1.8941 USD |
1.7570 USD |
2.0093 USD |
1.7691 USD |
| 2024-04-08 |
1.9005 USD |
882,627.5000 |
1.8699 USD |
1.8304 USD |
1.9351 USD |
1.9005 USD |
| 2024-04-07 |
1.8656 USD |
380,631.4000 |
1.8525 USD |
1.8442 USD |
1.9009 USD |
1.8656 USD |
| 2024-04-06 |
1.8499 USD |
337,100.3000 |
1.8625 USD |
1.8096 USD |
1.9035 USD |
1.8499 USD |
| 2024-04-05 |
1.8656 USD |
568,664.9000 |
1.9276 USD |
1.8267 USD |
1.9451 USD |
1.8656 USD |
| 2024-04-04 |
1.9364 USD |
711,139.7000 |
1.8368 USD |
1.7918 USD |
1.9367 USD |
1.9364 USD |
| 2024-04-03 |
1.8526 USD |
936,596.2000 |
1.7787 USD |
1.7172 USD |
1.9003 USD |
1.8526 USD |
| 2024-04-02 |
1.8079 USD |
1,239,957.5000 |
1.9788 USD |
1.7647 USD |
1.9793 USD |
1.8079 USD |
| 2024-04-01 |
1.9769 USD |
1,236,931.4000 |
2.0874 USD |
1.9279 USD |
2.1111 USD |
1.9769 USD |
| 2024-03-31 |
2.0799 USD |
951,735.0000 |
2.0904 USD |
2.0608 USD |
2.1453 USD |
2.0799 USD |
| 2024-03-30 |
2.0911 USD |
1,778,316.3000 |
2.1055 USD |
2.0780 USD |
2.2560 USD |
2.0911 USD |
| 2024-03-29 |
2.1022 USD |
1,381,028.0000 |
2.0928 USD |
2.0305 USD |
2.1605 USD |
2.1022 USD |
| 2024-03-28 |
2.1147 USD |
1,625,062.4000 |
2.0772 USD |
2.0270 USD |
2.2014 USD |
2.1147 USD |
| 2024-03-27 |
2.0871 USD |
1,131,070.4000 |
2.1504 USD |
2.0420 USD |
2.1838 USD |
2.0871 USD |
| 2024-03-26 |
2.1407 USD |
1,679,618.6000 |
2.0970 USD |
2.0928 USD |
2.2997 USD |
2.1407 USD |
| 2024-03-25 |
2.1103 USD |
1,745,987.8000 |
2.0450 USD |
2.0303 USD |
2.1340 USD |
2.1103 USD |
| 2024-03-24 |
2.0446 USD |
650,798.1000 |
1.9824 USD |
1.9376 USD |
2.0650 USD |
2.0446 USD |
| 2024-03-23 |
2.0039 USD |
723,936.3000 |
1.9915 USD |
1.9537 USD |
2.0652 USD |
2.0039 USD |
| 2024-03-22 |
1.9755 USD |
1,497,768.7000 |
2.0826 USD |
1.9315 USD |
2.1194 USD |
1.9755 USD |
| 2024-03-21 |
2.0787 USD |
1,657,123.0000 |
2.1091 USD |
2.0285 USD |
2.1882 USD |
2.0787 USD |
| 2024-03-20 |
2.1130 USD |
1,549,585.4000 |
1.9578 USD |
1.8003 USD |
2.1277 USD |
2.1130 USD |
| 2024-03-19 |
1.9149 USD |
3,548,034.6000 |
1.8561 USD |
1.6600 USD |
2.0904 USD |
1.9149 USD |
| 2024-03-18 |
1.8624 USD |
2,142,717.7000 |
2.1090 USD |
1.8265 USD |
2.1568 USD |
1.8624 USD |
| 2024-03-17 |
2.1352 USD |
1,613,223.7000 |
2.0328 USD |
1.8925 USD |
2.1364 USD |
2.1352 USD |
| 2024-03-16 |
1.9982 USD |
3,180,743.2000 |
2.0920 USD |
1.9678 USD |
2.3489 USD |
1.9982 USD |
| 2024-03-15 |
2.0803 USD |
4,617,325.0000 |
2.2709 USD |
1.8662 USD |
2.2970 USD |
2.0803 USD |
| 2024-03-14 |
2.2669 USD |
2,613,731.3000 |
2.3806 USD |
2.0960 USD |
2.4396 USD |
2.2669 USD |
| 2024-03-13 |
2.3758 USD |
1,688,423.3000 |
2.3867 USD |
2.2795 USD |
2.4235 USD |
2.3758 USD |
| 2024-03-12 |
2.3744 USD |
2,592,128.3000 |
2.5412 USD |
2.2500 USD |
2.5920 USD |
2.3744 USD |
| 2024-03-11 |
2.5497 USD |
2,100,528.2000 |
2.4779 USD |
2.2688 USD |
2.5540 USD |
2.5497 USD |
| 2024-03-10 |
2.4476 USD |
1,277,981.1000 |
2.3822 USD |
2.2296 USD |
2.4500 USD |
2.4476 USD |
| 2024-03-09 |
2.3704 USD |
1,337,733.8000 |
2.3340 USD |
2.2964 USD |
2.5245 USD |
2.3704 USD |
| 2024-03-08 |
2.3366 USD |
2,360,503.4000 |
2.4085 USD |
2.1248 USD |
2.5190 USD |
2.3366 USD |
| 2024-03-07 |
2.3881 USD |
2,596,925.7000 |
2.2372 USD |
2.1859 USD |
2.5554 USD |
2.3881 USD |
| 2024-03-06 |
2.2231 USD |
2,375,067.3000 |
1.9220 USD |
1.8840 USD |
2.2650 USD |
2.2231 USD |
| 2024-03-05 |
1.9041 USD |
4,317,804.1000 |
2.1323 USD |
1.6684 USD |
2.3248 USD |
1.9041 USD |
| 2024-03-04 |
2.1243 USD |
2,556,070.4000 |
2.2846 USD |
2.0630 USD |
2.3126 USD |
2.1243 USD |
| 2024-03-03 |
2.2690 USD |
1,754,811.7000 |
2.3650 USD |
2.0300 USD |
2.4678 USD |
2.2690 USD |
| 2024-03-02 |
2.3303 USD |
1,518,313.1000 |
2.3027 USD |
2.2248 USD |
2.3600 USD |
2.3303 USD |
| 2024-03-01 |
2.2906 USD |
2,530,654.2000 |
2.2520 USD |
2.2254 USD |
2.4157 USD |
2.2906 USD |
| 2024-02-29 |
2.1750 USD |
3,467,152.7000 |
2.3802 USD |
2.1562 USD |
2.4960 USD |
2.1750 USD |
| 2024-02-28 |
2.3757 USD |
4,471,958.9000 |
2.5508 USD |
2.0299 USD |
2.7481 USD |
2.3757 USD |
| 2024-02-27 |
2.5625 USD |
3,665,037.5000 |
2.5611 USD |
2.4808 USD |
2.7950 USD |
2.5625 USD |
| 2024-02-26 |
2.5297 USD |
3,440,987.4000 |
2.4422 USD |
2.2476 USD |
2.7600 USD |
2.5297 USD |
| 2024-02-25 |
2.4616 USD |
2,809,428.8000 |
2.3282 USD |
2.1947 USD |
2.5271 USD |
2.4616 USD |