Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.3071 USD |
1,570,884.3000 |
0.2883 USD |
0.2868 USD |
0.3077 USD |
0.3071 USD |
| 2025-02-07 |
0.2860 USD |
2,005,408.1000 |
0.2834 USD |
0.2814 USD |
0.3100 USD |
0.2860 USD |
| 2025-02-06 |
0.2856 USD |
2,228,262.0000 |
0.3010 USD |
0.2807 USD |
0.3098 USD |
0.2856 USD |
| 2025-02-05 |
0.2996 USD |
2,093,083.0000 |
0.3138 USD |
0.2990 USD |
0.3197 USD |
0.2996 USD |
| 2025-02-04 |
0.3111 USD |
2,769,319.6000 |
0.3450 USD |
0.3044 USD |
0.3471 USD |
0.3111 USD |
| 2025-02-03 |
0.3380 USD |
3,323,792.9000 |
0.3391 USD |
0.2482 USD |
0.3392 USD |
0.3380 USD |
| 2025-02-02 |
0.3402 USD |
1,320,694.4000 |
0.3970 USD |
0.3247 USD |
0.4100 USD |
0.3402 USD |
| 2025-02-01 |
0.4081 USD |
550,729.3000 |
0.4403 USD |
0.4043 USD |
0.4476 USD |
0.4081 USD |
| 2025-01-31 |
0.4375 USD |
429,210.7000 |
0.4400 USD |
0.4346 USD |
0.4615 USD |
0.4375 USD |
| 2025-01-30 |
0.4389 USD |
412,310.9000 |
0.4207 USD |
0.4147 USD |
0.4460 USD |
0.4389 USD |
| 2025-01-29 |
0.4195 USD |
884,364.2000 |
0.4028 USD |
0.4010 USD |
0.4370 USD |
0.4195 USD |
| 2025-01-28 |
0.4046 USD |
540,158.5000 |
0.4344 USD |
0.4004 USD |
0.4429 USD |
0.4046 USD |
| 2025-01-27 |
0.4312 USD |
1,200,798.4000 |
0.4523 USD |
0.4070 USD |
0.4550 USD |
0.4312 USD |
| 2025-01-26 |
0.4726 USD |
493,863.6000 |
0.4649 USD |
0.4625 USD |
0.4809 USD |
0.4726 USD |
| 2025-01-25 |
0.4655 USD |
395,989.8000 |
0.4520 USD |
0.4430 USD |
0.4810 USD |
0.4655 USD |
| 2025-01-24 |
0.4514 USD |
561,561.1000 |
0.4700 USD |
0.4477 USD |
0.4800 USD |
0.4514 USD |
| 2025-01-23 |
0.4610 USD |
636,300.3000 |
0.4740 USD |
0.4540 USD |
0.4820 USD |
0.4610 USD |
| 2025-01-22 |
0.4780 USD |
464,044.2000 |
0.4869 USD |
0.4732 USD |
0.4908 USD |
0.4780 USD |
| 2025-01-21 |
0.4892 USD |
686,620.7000 |
0.4769 USD |
0.4500 USD |
0.5056 USD |
0.4892 USD |
| 2025-01-20 |
0.4806 USD |
1,512,473.8000 |
0.5030 USD |
0.4710 USD |
0.5394 USD |
0.4806 USD |
| 2025-01-19 |
0.5208 USD |
2,246,357.6000 |
0.5190 USD |
0.4969 USD |
0.5740 USD |
0.5208 USD |
| 2025-01-18 |
0.5109 USD |
326,007.0000 |
0.5564 USD |
0.5094 USD |
0.5633 USD |
0.5109 USD |
| 2025-01-17 |
0.5543 USD |
316,511.0000 |
0.5273 USD |
0.5269 USD |
0.5571 USD |
0.5543 USD |
| 2025-01-16 |
0.5343 USD |
294,763.6000 |
0.5461 USD |
0.5172 USD |
0.5461 USD |
0.5343 USD |
| 2025-01-15 |
0.5415 USD |
222,276.4000 |
0.5170 USD |
0.5020 USD |
0.5458 USD |
0.5415 USD |
| 2025-01-14 |
0.5186 USD |
122,083.6000 |
0.5015 USD |
0.4998 USD |
0.5204 USD |
0.5186 USD |
| 2025-01-13 |
0.4945 USD |
467,847.3000 |
0.5261 USD |
0.4640 USD |
0.5394 USD |
0.4945 USD |
| 2025-01-12 |
0.5261 USD |
360,879.4000 |
0.5349 USD |
0.5225 USD |
0.5389 USD |
0.5261 USD |
| 2025-01-11 |
0.5367 USD |
251,349.7000 |
0.5399 USD |
0.5278 USD |
0.5450 USD |
0.5367 USD |
| 2025-01-10 |
0.5428 USD |
278,616.7000 |
0.5295 USD |
0.5217 USD |
0.5470 USD |
0.5428 USD |
| 2025-01-09 |
0.5304 USD |
317,797.4000 |
0.5380 USD |
0.5103 USD |
0.5468 USD |
0.5304 USD |
| 2025-01-08 |
0.5395 USD |
536,754.5000 |
0.5603 USD |
0.5090 USD |
0.5682 USD |
0.5395 USD |
| 2025-01-07 |
0.5621 USD |
1,028,882.5000 |
0.6117 USD |
0.5590 USD |
0.6360 USD |
0.5621 USD |
| 2025-01-06 |
0.6139 USD |
239,817.4000 |
0.6003 USD |
0.5885 USD |
0.6256 USD |
0.6139 USD |
| 2025-01-05 |
0.6022 USD |
145,077.1000 |
0.5987 USD |
0.5858 USD |
0.6064 USD |
0.6022 USD |
| 2025-01-04 |
0.5994 USD |
177,720.8000 |
0.6044 USD |
0.5890 USD |
0.6110 USD |
0.5994 USD |
| 2025-01-03 |
0.6040 USD |
294,215.3000 |
0.5768 USD |
0.5635 USD |
0.6057 USD |
0.6040 USD |
| 2025-01-02 |
0.5756 USD |
301,582.8000 |
0.5590 USD |
0.5588 USD |
0.5880 USD |
0.5756 USD |
| 2025-01-01 |
0.5609 USD |
529,306.6000 |
0.5440 USD |
0.5295 USD |
0.5638 USD |
0.5609 USD |
| 2024-12-31 |
0.5439 USD |
551,146.9000 |
0.5617 USD |
0.5396 USD |
0.5701 USD |
0.5439 USD |
| 2024-12-30 |
0.5640 USD |
752,829.9000 |
0.5712 USD |
0.5513 USD |
0.5917 USD |
0.5640 USD |
| 2024-12-29 |
0.5707 USD |
283,353.8000 |
0.5979 USD |
0.5664 USD |
0.6018 USD |
0.5707 USD |
| 2024-12-28 |
0.5980 USD |
345,218.8000 |
0.5729 USD |
0.5632 USD |
0.6035 USD |
0.5980 USD |
| 2024-12-27 |
0.5726 USD |
487,619.5000 |
0.5690 USD |
0.5615 USD |
0.5977 USD |
0.5726 USD |
| 2024-12-26 |
0.5688 USD |
448,189.6000 |
0.6171 USD |
0.5598 USD |
0.6199 USD |
0.5688 USD |
| 2024-12-25 |
0.6162 USD |
2,003,422.7000 |
0.6113 USD |
0.6060 USD |
0.6467 USD |
0.6162 USD |
| 2024-12-24 |
0.6111 USD |
621,203.0000 |
0.5996 USD |
0.5835 USD |
0.6174 USD |
0.6111 USD |
| 2024-12-23 |
0.5997 USD |
724,640.7000 |
0.5722 USD |
0.5550 USD |
0.6105 USD |
0.5997 USD |
| 2024-12-22 |
0.5726 USD |
681,618.1000 |
0.5740 USD |
0.5550 USD |
0.5976 USD |
0.5726 USD |
| 2024-12-21 |
0.5755 USD |
1,538,947.9000 |
0.5972 USD |
0.5626 USD |
0.6386 USD |
0.5755 USD |