Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-24 |
2.3195 USD |
2,301,406.8000 |
2.1972 USD |
2.1085 USD |
2.3736 USD |
2.3195 USD |
| 2024-02-23 |
2.2057 USD |
5,054,502.9000 |
2.4974 USD |
2.1278 USD |
2.6314 USD |
2.2057 USD |
| 2024-02-22 |
2.4883 USD |
4,542,425.8000 |
2.2387 USD |
2.1429 USD |
2.5486 USD |
2.4883 USD |
| 2024-02-21 |
2.2362 USD |
5,002,656.9000 |
2.3401 USD |
2.0506 USD |
2.3953 USD |
2.2362 USD |
| 2024-02-20 |
2.3172 USD |
3,950,703.8000 |
2.4758 USD |
2.1799 USD |
2.4949 USD |
2.3172 USD |
| 2024-02-19 |
2.4811 USD |
3,685,252.9000 |
2.6589 USD |
2.3750 USD |
2.6749 USD |
2.4811 USD |
| 2024-02-18 |
2.6591 USD |
3,920,688.5000 |
2.3760 USD |
2.3015 USD |
2.7925 USD |
2.6591 USD |
| 2024-02-17 |
2.3673 USD |
3,552,184.0000 |
2.4766 USD |
2.2404 USD |
2.4858 USD |
2.3673 USD |
| 2024-02-16 |
2.4564 USD |
4,021,770.7000 |
2.7231 USD |
2.4279 USD |
2.8452 USD |
2.4564 USD |
| 2024-02-15 |
2.6804 USD |
7,715,391.1000 |
2.4198 USD |
2.2657 USD |
2.8795 USD |
2.6804 USD |
| 2024-02-14 |
2.3968 USD |
4,793,641.6000 |
2.3443 USD |
2.2312 USD |
2.5937 USD |
2.3968 USD |
| 2024-02-13 |
2.3366 USD |
11,429,488.2000 |
2.0718 USD |
2.0205 USD |
2.5600 USD |
2.3366 USD |
| 2024-02-12 |
2.0514 USD |
5,894,765.6000 |
1.6876 USD |
1.6367 USD |
2.1410 USD |
2.0514 USD |
| 2024-02-11 |
1.6680 USD |
6,104,482.8000 |
1.4747 USD |
1.4535 USD |
1.7886 USD |
1.6680 USD |
| 2024-02-10 |
1.4855 USD |
3,230,043.8000 |
1.4672 USD |
1.3653 USD |
1.5562 USD |
1.4855 USD |
| 2024-02-09 |
1.4826 USD |
6,130,433.3000 |
1.2128 USD |
1.2031 USD |
1.5066 USD |
1.4826 USD |
| 2024-02-08 |
1.2246 USD |
3,433,216.5000 |
1.2818 USD |
1.1994 USD |
1.3280 USD |
1.2246 USD |
| 2024-02-07 |
1.2802 USD |
4,628,560.3000 |
1.2208 USD |
1.1339 USD |
1.2899 USD |
1.2802 USD |
| 2024-02-06 |
1.2279 USD |
5,150,345.8000 |
1.3112 USD |
1.2000 USD |
1.3162 USD |
1.2279 USD |
| 2024-02-05 |
1.3110 USD |
6,575,438.9000 |
1.3749 USD |
1.2701 USD |
1.5417 USD |
1.3110 USD |
| 2024-02-04 |
1.3892 USD |
3,847,763.9000 |
1.3959 USD |
1.3252 USD |
1.4438 USD |
1.3892 USD |
| 2024-02-03 |
1.3911 USD |
6,681,830.6000 |
1.6726 USD |
1.3555 USD |
1.7051 USD |
1.3911 USD |
| 2024-02-02 |
1.6651 USD |
11,592,057.2000 |
1.6800 USD |
1.5300 USD |
2.1060 USD |
1.6651 USD |
| 2024-02-01 |
1.6593 USD |
22,163,017.0000 |
0.9000 USD |
0.6545 USD |
1.9531 USD |
1.6593 USD |