Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2853 USD |
5,067,942.7000 |
0.2841 USD |
0.2834 USD |
0.3099 USD |
0.2853 USD |
| 2025-03-29 |
0.2831 USD |
4,641,344.6000 |
0.3241 USD |
0.2830 USD |
0.3244 USD |
0.2831 USD |
| 2025-03-28 |
0.3187 USD |
6,485,430.2000 |
0.3735 USD |
0.3157 USD |
0.3847 USD |
0.3187 USD |
| 2025-03-27 |
0.3776 USD |
321,897.4000 |
0.3909 USD |
0.3754 USD |
0.3932 USD |
0.3776 USD |
| 2025-03-26 |
0.3726 USD |
11,148,478.3000 |
0.3221 USD |
0.3094 USD |
0.3770 USD |
0.3726 USD |
| 2025-03-25 |
0.3089 USD |
5,004,902.7000 |
0.3197 USD |
0.2962 USD |
0.3197 USD |
0.3089 USD |
| 2025-03-24 |
0.3172 USD |
11,292,309.4000 |
0.2914 USD |
0.2884 USD |
0.3606 USD |
0.3172 USD |
| 2025-03-23 |
0.2900 USD |
28,146,627.0000 |
0.3744 USD |
0.2787 USD |
0.4975 USD |
0.2900 USD |
| 2025-03-22 |
0.2937 USD |
25,352,043.6000 |
0.2187 USD |
0.2179 USD |
0.3264 USD |
0.2937 USD |
| 2025-03-21 |
0.2158 USD |
734,054.3000 |
0.2131 USD |
0.2085 USD |
0.2176 USD |
0.2158 USD |
| 2025-03-20 |
0.2140 USD |
642,813.1000 |
0.2237 USD |
0.2114 USD |
0.2249 USD |
0.2140 USD |
| 2025-03-19 |
0.2200 USD |
1,324,706.8000 |
0.2120 USD |
0.2115 USD |
0.2223 USD |
0.2200 USD |
| 2025-03-18 |
0.2080 USD |
2,328,564.8000 |
0.2198 USD |
0.2059 USD |
0.2225 USD |
0.2080 USD |
| 2025-03-17 |
0.2223 USD |
833,040.4000 |
0.2055 USD |
0.2047 USD |
0.2236 USD |
0.2223 USD |
| 2025-03-16 |
0.2055 USD |
613,274.9000 |
0.2188 USD |
0.2040 USD |
0.2188 USD |
0.2055 USD |
| 2025-03-15 |
0.2187 USD |
1,826,626.5000 |
0.2109 USD |
0.2093 USD |
0.2214 USD |
0.2187 USD |
| 2025-03-14 |
0.2107 USD |
2,082,893.0000 |
0.2076 USD |
0.2071 USD |
0.2156 USD |
0.2107 USD |
| 2025-03-13 |
0.2052 USD |
1,013,765.2000 |
0.2164 USD |
0.2047 USD |
0.2182 USD |
0.2052 USD |
| 2025-03-12 |
0.2148 USD |
1,310,397.4000 |
0.2067 USD |
0.2063 USD |
0.2221 USD |
0.2148 USD |
| 2025-03-11 |
0.2095 USD |
1,426,931.0000 |
0.2001 USD |
0.1834 USD |
0.2116 USD |
0.2095 USD |
| 2025-03-10 |
0.2045 USD |
1,155,960.9000 |
0.2095 USD |
0.1947 USD |
0.2230 USD |
0.2045 USD |
| 2025-03-09 |
0.2075 USD |
639,283.4000 |
0.2380 USD |
0.2053 USD |
0.2388 USD |
0.2075 USD |
| 2025-03-08 |
0.2373 USD |
243,805.4000 |
0.2394 USD |
0.2322 USD |
0.2417 USD |
0.2373 USD |
| 2025-03-07 |
0.2501 USD |
951,146.4000 |
0.2465 USD |
0.2311 USD |
0.2534 USD |
0.2501 USD |
| 2025-03-06 |
0.2488 USD |
960,674.2000 |
0.2598 USD |
0.2419 USD |
0.2640 USD |
0.2488 USD |
| 2025-03-05 |
0.2600 USD |
2,090,509.8000 |
0.2426 USD |
0.2417 USD |
0.2640 USD |
0.2600 USD |
| 2025-03-04 |
0.2437 USD |
2,940,610.0000 |
0.2563 USD |
0.2245 USD |
0.2579 USD |
0.2437 USD |
| 2025-03-03 |
0.2572 USD |
1,847,643.7000 |
0.3129 USD |
0.2530 USD |
0.3151 USD |
0.2572 USD |
| 2025-03-02 |
0.3124 USD |
1,117,933.0000 |
0.2919 USD |
0.2854 USD |
0.3142 USD |
0.3124 USD |
| 2025-03-01 |
0.2885 USD |
743,272.2000 |
0.2973 USD |
0.2854 USD |
0.3056 USD |
0.2885 USD |
| 2025-02-28 |
0.2960 USD |
1,621,442.0000 |
0.2984 USD |
0.2707 USD |
0.3125 USD |
0.2960 USD |
| 2025-02-27 |
0.3065 USD |
1,033,534.7000 |
0.2887 USD |
0.2853 USD |
0.3176 USD |
0.3065 USD |
| 2025-02-26 |
0.2767 USD |
805,036.6000 |
0.2857 USD |
0.2737 USD |
0.2912 USD |
0.2767 USD |
| 2025-02-25 |
0.2874 USD |
1,234,015.7000 |
0.2819 USD |
0.2600 USD |
0.2904 USD |
0.2874 USD |
| 2025-02-24 |
0.2979 USD |
1,161,591.6000 |
0.3325 USD |
0.2938 USD |
0.3359 USD |
0.2979 USD |
| 2025-02-23 |
0.3322 USD |
3,080,917.4000 |
0.3159 USD |
0.3159 USD |
0.3561 USD |
0.3322 USD |
| 2025-02-22 |
0.3150 USD |
344,983.2000 |
0.3061 USD |
0.3032 USD |
0.3194 USD |
0.3150 USD |
| 2025-02-21 |
0.3067 USD |
1,306,644.5000 |
0.3183 USD |
0.3036 USD |
0.3418 USD |
0.3067 USD |
| 2025-02-20 |
0.3155 USD |
467,339.6000 |
0.3054 USD |
0.3029 USD |
0.3184 USD |
0.3155 USD |
| 2025-02-19 |
0.3045 USD |
356,522.2000 |
0.2998 USD |
0.2949 USD |
0.3077 USD |
0.3045 USD |
| 2025-02-18 |
0.2993 USD |
726,626.8000 |
0.3181 USD |
0.2860 USD |
0.3184 USD |
0.2993 USD |
| 2025-02-17 |
0.3177 USD |
1,473,444.5000 |
0.3206 USD |
0.3091 USD |
0.3399 USD |
0.3177 USD |
| 2025-02-16 |
0.3180 USD |
462,439.9000 |
0.3174 USD |
0.3130 USD |
0.3323 USD |
0.3180 USD |
| 2025-02-15 |
0.3190 USD |
285,758.0000 |
0.3265 USD |
0.3170 USD |
0.3297 USD |
0.3190 USD |
| 2025-02-14 |
0.3268 USD |
1,423,997.9000 |
0.3177 USD |
0.3144 USD |
0.3356 USD |
0.3268 USD |
| 2025-02-13 |
0.3176 USD |
1,077,603.5000 |
0.3219 USD |
0.3063 USD |
0.3249 USD |
0.3176 USD |
| 2025-02-12 |
0.3225 USD |
1,561,381.9000 |
0.3048 USD |
0.2946 USD |
0.3262 USD |
0.3225 USD |
| 2025-02-11 |
0.3068 USD |
807,153.4000 |
0.3116 USD |
0.2999 USD |
0.3265 USD |
0.3068 USD |
| 2025-02-10 |
0.3099 USD |
659,143.5000 |
0.3068 USD |
0.2942 USD |
0.3135 USD |
0.3099 USD |
| 2025-02-09 |
0.3026 USD |
1,134,556.8000 |
0.3092 USD |
0.2929 USD |
0.3208 USD |
0.3026 USD |