Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1141 USD |
2,068,550.0000 |
0.1182 USD |
0.1127 USD |
0.1223 USD |
0.1141 USD |
| 2025-10-15 |
0.1171 USD |
2,216,924.0000 |
0.1243 USD |
0.1164 USD |
0.1271 USD |
0.1171 USD |
| 2025-10-14 |
0.1244 USD |
4,488,324.5000 |
0.1310 USD |
0.1156 USD |
0.1311 USD |
0.1244 USD |
| 2025-10-13 |
0.1311 USD |
4,026,173.6000 |
0.1220 USD |
0.1200 USD |
0.1317 USD |
0.1311 USD |
| 2025-10-12 |
0.1218 USD |
2,709,687.8000 |
0.1123 USD |
0.1104 USD |
0.1230 USD |
0.1218 USD |
| 2025-10-11 |
0.1172 USD |
4,377,123.6000 |
0.1129 USD |
0.1111 USD |
0.1221 USD |
0.1172 USD |
| 2025-10-10 |
0.1591 USD |
2,331,256.1000 |
0.1711 USD |
0.1588 USD |
0.1754 USD |
0.1591 USD |
| 2025-10-09 |
0.1689 USD |
1,751,749.9000 |
0.1788 USD |
0.1663 USD |
0.1788 USD |
0.1689 USD |
| 2025-10-08 |
0.1789 USD |
2,636,027.7000 |
0.1782 USD |
0.1724 USD |
0.1846 USD |
0.1789 USD |
| 2025-10-07 |
0.1783 USD |
10,374,396.4000 |
0.1883 USD |
0.1780 USD |
0.2009 USD |
0.1783 USD |
| 2025-10-06 |
0.1891 USD |
2,997,885.1000 |
0.1685 USD |
0.1675 USD |
0.1895 USD |
0.1891 USD |
| 2025-10-05 |
0.1681 USD |
2,058,916.6000 |
0.1672 USD |
0.1670 USD |
0.1765 USD |
0.1681 USD |
| 2025-10-04 |
0.1664 USD |
783,541.7000 |
0.1735 USD |
0.1650 USD |
0.1738 USD |
0.1664 USD |
| 2025-10-03 |
0.1755 USD |
705,267.8000 |
0.1744 USD |
0.1690 USD |
0.1769 USD |
0.1755 USD |
| 2025-10-02 |
0.1733 USD |
1,145,242.2000 |
0.1671 USD |
0.1669 USD |
0.1751 USD |
0.1733 USD |
| 2025-10-01 |
0.1659 USD |
1,668,821.3000 |
0.1616 USD |
0.1603 USD |
0.1688 USD |
0.1659 USD |
| 2025-09-30 |
0.1603 USD |
541,902.2000 |
0.1642 USD |
0.1575 USD |
0.1647 USD |
0.1603 USD |
| 2025-09-29 |
0.1653 USD |
760,557.2000 |
0.1677 USD |
0.1616 USD |
0.1690 USD |
0.1653 USD |
| 2025-09-28 |
0.1665 USD |
569,112.6000 |
0.1661 USD |
0.1607 USD |
0.1665 USD |
0.1665 USD |
| 2025-09-27 |
0.1664 USD |
1,087,654.9000 |
0.1682 USD |
0.1653 USD |
0.1706 USD |
0.1664 USD |
| 2025-09-26 |
0.1680 USD |
2,080,383.2000 |
0.1642 USD |
0.1617 USD |
0.1693 USD |
0.1680 USD |
| 2025-09-25 |
0.1649 USD |
1,885,389.9000 |
0.1739 USD |
0.1604 USD |
0.1742 USD |
0.1649 USD |
| 2025-09-24 |
0.1738 USD |
1,077,778.8000 |
0.1722 USD |
0.1684 USD |
0.1799 USD |
0.1738 USD |
| 2025-09-23 |
0.1732 USD |
1,867,432.6000 |
0.1738 USD |
0.1684 USD |
0.1756 USD |
0.1732 USD |
| 2025-09-22 |
0.1721 USD |
2,927,405.8000 |
0.1872 USD |
0.1685 USD |
0.1880 USD |
0.1721 USD |
| 2025-09-21 |
0.1889 USD |
1,016,500.9000 |
0.1922 USD |
0.1880 USD |
0.1939 USD |
0.1889 USD |
| 2025-09-20 |
0.1912 USD |
942,047.0000 |
0.1884 USD |
0.1868 USD |
0.1941 USD |
0.1912 USD |
| 2025-09-19 |
0.1889 USD |
1,343,890.3000 |
0.1982 USD |
0.1882 USD |
0.2030 USD |
0.1889 USD |
| 2025-09-18 |
0.1984 USD |
1,184,089.4000 |
0.1936 USD |
0.1932 USD |
0.1996 USD |
0.1984 USD |
| 2025-09-17 |
0.1933 USD |
726,236.4000 |
0.1885 USD |
0.1841 USD |
0.1940 USD |
0.1933 USD |
| 2025-09-16 |
0.1888 USD |
629,684.9000 |
0.1846 USD |
0.1826 USD |
0.1903 USD |
0.1888 USD |
| 2025-09-15 |
0.1852 USD |
589,028.1000 |
0.1914 USD |
0.1825 USD |
0.1953 USD |
0.1852 USD |
| 2025-09-14 |
0.1904 USD |
607,868.8000 |
0.1974 USD |
0.1893 USD |
0.1975 USD |
0.1904 USD |
| 2025-09-13 |
0.1958 USD |
508,606.2000 |
0.1961 USD |
0.1939 USD |
0.1990 USD |
0.1958 USD |
| 2025-09-12 |
0.1959 USD |
821,720.0000 |
0.1896 USD |
0.1887 USD |
0.1960 USD |
0.1959 USD |
| 2025-09-11 |
0.1889 USD |
621,493.5000 |
0.1892 USD |
0.1854 USD |
0.1913 USD |
0.1889 USD |
| 2025-09-10 |
0.1889 USD |
1,210,560.3000 |
0.1870 USD |
0.1849 USD |
0.1908 USD |
0.1889 USD |
| 2025-09-09 |
0.1881 USD |
1,767,209.2000 |
0.1846 USD |
0.1832 USD |
0.1899 USD |
0.1881 USD |
| 2025-09-08 |
0.1841 USD |
739,103.0000 |
0.1798 USD |
0.1789 USD |
0.1855 USD |
0.1841 USD |
| 2025-09-07 |
0.1789 USD |
619,117.6000 |
0.1796 USD |
0.1778 USD |
0.1819 USD |
0.1789 USD |
| 2025-09-06 |
0.1792 USD |
665,748.1000 |
0.1779 USD |
0.1762 USD |
0.1794 USD |
0.1792 USD |
| 2025-09-05 |
0.1790 USD |
921,382.7000 |
0.1766 USD |
0.1752 USD |
0.1818 USD |
0.1790 USD |
| 2025-09-04 |
0.1765 USD |
599,451.3000 |
0.1834 USD |
0.1745 USD |
0.1836 USD |
0.1765 USD |
| 2025-09-03 |
0.1843 USD |
394,275.1000 |
0.1818 USD |
0.1795 USD |
0.1854 USD |
0.1843 USD |
| 2025-09-02 |
0.1815 USD |
752,941.6000 |
0.1790 USD |
0.1772 USD |
0.1836 USD |
0.1815 USD |
| 2025-09-01 |
0.1770 USD |
952,801.6000 |
0.1852 USD |
0.1762 USD |
0.1870 USD |
0.1770 USD |
| 2025-08-31 |
0.1888 USD |
378,772.4000 |
0.1918 USD |
0.1866 USD |
0.1938 USD |
0.1888 USD |
| 2025-08-30 |
0.1903 USD |
541,300.0000 |
0.1914 USD |
0.1875 USD |
0.1954 USD |
0.1903 USD |
| 2025-08-29 |
0.1906 USD |
3,738,535.3000 |
0.2058 USD |
0.1896 USD |
0.2179 USD |
0.1906 USD |
| 2025-08-28 |
0.2011 USD |
1,031,501.5000 |
0.1897 USD |
0.1888 USD |
0.2045 USD |
0.2011 USD |