Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2539 USD |
306,023.5000 |
0.2613 USD |
0.2416 USD |
0.2634 USD |
0.2539 USD |
| 2025-05-18 |
0.2536 USD |
467,197.0000 |
0.2497 USD |
0.2450 USD |
0.2677 USD |
0.2536 USD |
| 2025-05-17 |
0.2502 USD |
228,875.7000 |
0.2585 USD |
0.2454 USD |
0.2593 USD |
0.2502 USD |
| 2025-05-16 |
0.2583 USD |
208,978.7000 |
0.2631 USD |
0.2572 USD |
0.2720 USD |
0.2583 USD |
| 2025-05-15 |
0.2644 USD |
895,276.0000 |
0.2845 USD |
0.2584 USD |
0.2866 USD |
0.2644 USD |
| 2025-05-14 |
0.2855 USD |
822,052.9000 |
0.3055 USD |
0.2818 USD |
0.3090 USD |
0.2855 USD |
| 2025-05-13 |
0.3043 USD |
904,002.7000 |
0.2984 USD |
0.2787 USD |
0.3057 USD |
0.3043 USD |
| 2025-05-12 |
0.2990 USD |
940,284.0000 |
0.2987 USD |
0.2802 USD |
0.3066 USD |
0.2990 USD |
| 2025-05-11 |
0.2991 USD |
432,929.5000 |
0.3135 USD |
0.2924 USD |
0.3135 USD |
0.2991 USD |
| 2025-05-10 |
0.3038 USD |
1,028,479.4000 |
0.2983 USD |
0.2918 USD |
0.3061 USD |
0.3038 USD |
| 2025-05-09 |
0.2940 USD |
1,685,807.1000 |
0.2709 USD |
0.2709 USD |
0.2985 USD |
0.2940 USD |
| 2025-05-08 |
0.2701 USD |
1,023,111.4000 |
0.2470 USD |
0.2462 USD |
0.2738 USD |
0.2701 USD |
| 2025-05-07 |
0.2472 USD |
666,164.2000 |
0.2363 USD |
0.2356 USD |
0.2483 USD |
0.2472 USD |
| 2025-05-06 |
0.2330 USD |
925,683.5000 |
0.2461 USD |
0.2270 USD |
0.2539 USD |
0.2330 USD |
| 2025-05-05 |
0.2454 USD |
534,849.7000 |
0.2466 USD |
0.2396 USD |
0.2536 USD |
0.2454 USD |
| 2025-05-04 |
0.2470 USD |
1,116,245.9000 |
0.2591 USD |
0.2457 USD |
0.2602 USD |
0.2470 USD |
| 2025-05-03 |
0.2604 USD |
820,079.4000 |
0.2849 USD |
0.2569 USD |
0.2849 USD |
0.2604 USD |
| 2025-05-02 |
0.2837 USD |
2,691,753.1000 |
0.2745 USD |
0.2689 USD |
0.2864 USD |
0.2837 USD |
| 2025-05-01 |
0.2731 USD |
1,718,604.7000 |
0.2732 USD |
0.2657 USD |
0.2794 USD |
0.2731 USD |
| 2025-04-30 |
0.2729 USD |
3,844,290.1000 |
0.2620 USD |
0.2620 USD |
0.2883 USD |
0.2729 USD |
| 2025-04-29 |
0.2582 USD |
2,667,838.3000 |
0.2610 USD |
0.2556 USD |
0.2891 USD |
0.2582 USD |
| 2025-04-28 |
0.2610 USD |
1,433,763.5000 |
0.2508 USD |
0.2431 USD |
0.2769 USD |
0.2610 USD |
| 2025-04-27 |
0.2535 USD |
1,067,552.7000 |
0.2686 USD |
0.2493 USD |
0.2686 USD |
0.2535 USD |
| 2025-04-26 |
0.2646 USD |
1,190,556.9000 |
0.2670 USD |
0.2577 USD |
0.2747 USD |
0.2646 USD |
| 2025-04-25 |
0.2623 USD |
1,995,661.3000 |
0.2667 USD |
0.2611 USD |
0.2870 USD |
0.2623 USD |
| 2025-04-24 |
0.2637 USD |
957,122.3000 |
0.2693 USD |
0.2517 USD |
0.2693 USD |
0.2637 USD |
| 2025-04-23 |
0.2611 USD |
1,790,889.2000 |
0.2500 USD |
0.2465 USD |
0.2657 USD |
0.2611 USD |
| 2025-04-22 |
0.2501 USD |
910,322.6000 |
0.2428 USD |
0.2281 USD |
0.2505 USD |
0.2501 USD |
| 2025-04-21 |
0.2398 USD |
1,071,331.2000 |
0.2331 USD |
0.2311 USD |
0.2437 USD |
0.2398 USD |
| 2025-04-20 |
0.2283 USD |
788,283.6000 |
0.2349 USD |
0.2236 USD |
0.2408 USD |
0.2283 USD |
| 2025-04-19 |
0.2333 USD |
1,580,082.3000 |
0.2341 USD |
0.2259 USD |
0.2384 USD |
0.2333 USD |
| 2025-04-18 |
0.2329 USD |
1,326,718.3000 |
0.2260 USD |
0.2218 USD |
0.2364 USD |
0.2329 USD |
| 2025-04-17 |
0.2270 USD |
779,419.9000 |
0.2244 USD |
0.2149 USD |
0.2308 USD |
0.2270 USD |
| 2025-04-16 |
0.2219 USD |
1,285,979.8000 |
0.2360 USD |
0.2167 USD |
0.2418 USD |
0.2219 USD |
| 2025-04-15 |
0.2315 USD |
1,868,365.0000 |
0.2236 USD |
0.2233 USD |
0.2496 USD |
0.2315 USD |
| 2025-04-14 |
0.2277 USD |
2,587,416.3000 |
0.2173 USD |
0.2166 USD |
0.2567 USD |
0.2277 USD |
| 2025-04-13 |
0.2159 USD |
998,609.5000 |
0.2428 USD |
0.2135 USD |
0.2428 USD |
0.2159 USD |
| 2025-04-12 |
0.2430 USD |
2,011,786.5000 |
0.2375 USD |
0.2349 USD |
0.2532 USD |
0.2430 USD |
| 2025-04-11 |
0.2367 USD |
1,472,068.6000 |
0.2233 USD |
0.2202 USD |
0.2419 USD |
0.2367 USD |
| 2025-04-10 |
0.2232 USD |
1,622,481.3000 |
0.2229 USD |
0.2164 USD |
0.2373 USD |
0.2232 USD |
| 2025-04-09 |
0.2222 USD |
1,117,721.5000 |
0.1989 USD |
0.1903 USD |
0.2256 USD |
0.2222 USD |
| 2025-04-08 |
0.1997 USD |
1,157,165.1000 |
0.2188 USD |
0.1995 USD |
0.2218 USD |
0.1997 USD |
| 2025-04-07 |
0.2203 USD |
1,998,783.0000 |
0.2102 USD |
0.1893 USD |
0.2256 USD |
0.2203 USD |
| 2025-04-06 |
0.2111 USD |
1,425,190.0000 |
0.2436 USD |
0.2064 USD |
0.2436 USD |
0.2111 USD |
| 2025-04-05 |
0.2434 USD |
830,287.9000 |
0.2458 USD |
0.2402 USD |
0.2541 USD |
0.2434 USD |
| 2025-04-04 |
0.2464 USD |
1,637,438.5000 |
0.2566 USD |
0.2376 USD |
0.2579 USD |
0.2464 USD |
| 2025-04-03 |
0.2586 USD |
4,180,898.7000 |
0.2534 USD |
0.2493 USD |
0.2772 USD |
0.2586 USD |
| 2025-04-02 |
0.2577 USD |
5,141,531.1000 |
0.2696 USD |
0.2456 USD |
0.2737 USD |
0.2577 USD |
| 2025-04-01 |
0.2761 USD |
3,816,399.1000 |
0.2876 USD |
0.2751 USD |
0.2971 USD |
0.2761 USD |
| 2025-03-31 |
0.2945 USD |
6,062,150.5000 |
0.2864 USD |
0.2765 USD |
0.3056 USD |
0.2945 USD |