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