Market [unlinked] / USD
Identifier on Coinbase Pro: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
0.6879 USD |
1,821,905.1000 |
0.6814 USD |
0.6568 USD |
0.7342 USD |
0.6879 USD |
| 2024-10-30 |
0.6824 USD |
1,875,476.1000 |
0.6629 USD |
0.6456 USD |
0.7084 USD |
0.6824 USD |
| 2024-10-29 |
0.6631 USD |
1,293,193.1000 |
0.6333 USD |
0.6255 USD |
0.6893 USD |
0.6631 USD |
| 2024-10-28 |
0.6330 USD |
1,492,597.8000 |
0.6656 USD |
0.5960 USD |
0.6792 USD |
0.6330 USD |
| 2024-10-27 |
0.6658 USD |
1,593,893.8000 |
0.6302 USD |
0.6264 USD |
0.6881 USD |
0.6658 USD |
| 2024-10-26 |
0.6298 USD |
1,116,047.0000 |
0.6319 USD |
0.6137 USD |
0.6527 USD |
0.6298 USD |
| 2024-10-25 |
0.6314 USD |
3,043,020.8000 |
0.6923 USD |
0.6018 USD |
0.7241 USD |
0.6314 USD |
| 2024-10-24 |
0.6922 USD |
3,026,482.7000 |
0.7161 USD |
0.6688 USD |
0.7245 USD |
0.6922 USD |
| 2024-10-23 |
0.7162 USD |
5,630,017.2000 |
0.6878 USD |
0.6844 USD |
0.7656 USD |
0.7162 USD |
| 2024-10-22 |
0.6882 USD |
1,961,816.4000 |
0.6621 USD |
0.6496 USD |
0.7077 USD |
0.6882 USD |
| 2024-10-21 |
0.6617 USD |
1,669,136.4000 |
0.6700 USD |
0.6467 USD |
0.7031 USD |
0.6617 USD |
| 2024-10-20 |
0.6689 USD |
2,327,231.3000 |
0.6799 USD |
0.6500 USD |
0.7009 USD |
0.6689 USD |
| 2024-10-19 |
0.6795 USD |
5,491,818.3000 |
0.6292 USD |
0.6283 USD |
0.7207 USD |
0.6795 USD |
| 2024-10-18 |
0.6281 USD |
2,422,673.9000 |
0.6009 USD |
0.5999 USD |
0.6384 USD |
0.6281 USD |
| 2024-10-17 |
0.6012 USD |
1,767,693.6000 |
0.6122 USD |
0.5847 USD |
0.6208 USD |
0.6012 USD |
| 2024-10-16 |
0.6122 USD |
2,284,219.6000 |
0.6521 USD |
0.5987 USD |
0.6529 USD |
0.6122 USD |
| 2024-10-15 |
0.6521 USD |
3,695,328.6000 |
0.6263 USD |
0.5838 USD |
0.6587 USD |
0.6521 USD |
| 2024-10-14 |
0.6262 USD |
2,203,302.9000 |
0.5953 USD |
0.5801 USD |
0.6357 USD |
0.6262 USD |
| 2024-10-13 |
0.5952 USD |
2,304,044.9000 |
0.5827 USD |
0.5730 USD |
0.6117 USD |
0.5952 USD |
| 2024-10-12 |
0.5824 USD |
907,895.0000 |
0.5809 USD |
0.5728 USD |
0.5963 USD |
0.5824 USD |
| 2024-10-11 |
0.5805 USD |
1,645,947.8000 |
0.5415 USD |
0.5359 USD |
0.5886 USD |
0.5805 USD |
| 2024-10-10 |
0.5416 USD |
1,188,616.7000 |
0.5429 USD |
0.5147 USD |
0.5494 USD |
0.5416 USD |
| 2024-10-09 |
0.5426 USD |
2,274,508.9000 |
0.5716 USD |
0.5340 USD |
0.5832 USD |
0.5426 USD |
| 2024-10-08 |
0.5716 USD |
2,113,025.1000 |
0.5910 USD |
0.5629 USD |
0.6064 USD |
0.5716 USD |
| 2024-10-07 |
0.5902 USD |
1,158,085.5000 |
0.6088 USD |
0.5870 USD |
0.6360 USD |
0.5902 USD |
| 2024-10-06 |
0.6084 USD |
666,852.1000 |
0.5964 USD |
0.5815 USD |
0.6121 USD |
0.6084 USD |
| 2024-10-05 |
0.5980 USD |
1,840,229.5000 |
0.5896 USD |
0.5810 USD |
0.6137 USD |
0.5980 USD |
| 2024-10-04 |
0.5887 USD |
1,719,182.5000 |
0.5427 USD |
0.5356 USD |
0.6001 USD |
0.5887 USD |
| 2024-10-03 |
0.5425 USD |
2,659,181.6000 |
0.5739 USD |
0.5245 USD |
0.5903 USD |
0.5425 USD |
| 2024-10-02 |
0.5736 USD |
2,575,267.6000 |
0.5940 USD |
0.5578 USD |
0.6254 USD |
0.5736 USD |
| 2024-10-01 |
0.5943 USD |
4,596,160.6000 |
0.6468 USD |
0.5814 USD |
0.7084 USD |
0.5943 USD |
| 2024-09-30 |
0.6470 USD |
1,959,977.6000 |
0.7171 USD |
0.6425 USD |
0.7177 USD |
0.6470 USD |
| 2024-09-29 |
0.7172 USD |
2,062,729.2000 |
0.7440 USD |
0.7032 USD |
0.7620 USD |
0.7172 USD |
| 2024-09-28 |
0.7436 USD |
4,995,263.6000 |
0.7162 USD |
0.7117 USD |
0.7882 USD |
0.7436 USD |
| 2024-09-27 |
0.7164 USD |
3,588,423.8000 |
0.7040 USD |
0.6820 USD |
0.7558 USD |
0.7164 USD |
| 2024-09-26 |
0.7036 USD |
4,196,811.0000 |
0.6404 USD |
0.6157 USD |
0.7311 USD |
0.7036 USD |
| 2024-09-25 |
0.6402 USD |
3,077,624.5000 |
0.6833 USD |
0.6319 USD |
0.6854 USD |
0.6402 USD |
| 2024-09-24 |
0.6833 USD |
4,154,199.6000 |
0.6595 USD |
0.6548 USD |
0.7028 USD |
0.6833 USD |
| 2024-09-23 |
0.6594 USD |
5,742,012.8000 |
0.6297 USD |
0.6096 USD |
0.7470 USD |
0.6594 USD |
| 2024-09-22 |
0.6297 USD |
6,916,756.4000 |
0.6040 USD |
0.5960 USD |
0.6908 USD |
0.6297 USD |
| 2024-09-21 |
0.6041 USD |
1,937,796.4000 |
0.6217 USD |
0.5765 USD |
0.6221 USD |
0.6041 USD |
| 2024-09-20 |
0.6221 USD |
3,635,181.1000 |
0.6833 USD |
0.6112 USD |
0.6845 USD |
0.6221 USD |
| 2024-09-19 |
0.6829 USD |
10,573,040.2000 |
0.7120 USD |
0.6735 USD |
0.7549 USD |
0.6829 USD |
| 2024-09-18 |
0.7109 USD |
15,179,690.1000 |
0.5228 USD |
0.5096 USD |
0.7571 USD |
0.7109 USD |
| 2024-09-17 |
0.5245 USD |
4,193,008.8000 |
0.5131 USD |
0.4879 USD |
0.5433 USD |
0.5245 USD |
| 2024-09-16 |
0.5128 USD |
2,484,130.4000 |
0.5401 USD |
0.4981 USD |
0.5770 USD |
0.5128 USD |
| 2024-09-15 |
0.5406 USD |
4,147,467.3000 |
0.4800 USD |
0.4794 USD |
0.5638 USD |
0.5406 USD |
| 2024-09-14 |
0.4794 USD |
1,143,934.8000 |
0.4928 USD |
0.4708 USD |
0.4990 USD |
0.4794 USD |
| 2024-09-13 |
0.4927 USD |
992,836.8000 |
0.4815 USD |
0.4739 USD |
0.4980 USD |
0.4927 USD |
| 2024-09-12 |
0.4809 USD |
710,723.6000 |
0.4582 USD |
0.4565 USD |
0.4830 USD |
0.4809 USD |