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