Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0548 USD |
95,802.2400 |
0.0550 USD |
0.0524 USD |
0.0554 USD |
0.0548 USD |
| 2026-02-06 |
0.0549 USD |
106,255.0200 |
0.0490 USD |
0.0458 USD |
0.0555 USD |
0.0549 USD |
| 2026-02-05 |
0.0545 USD |
13,535.0800 |
0.0581 USD |
0.0537 USD |
0.0589 USD |
0.0545 USD |
| 2026-02-04 |
0.0585 USD |
52,377.1800 |
0.0595 USD |
0.0571 USD |
0.0608 USD |
0.0585 USD |
| 2026-02-03 |
0.0589 USD |
4,235.1300 |
0.0608 USD |
0.0571 USD |
0.0619 USD |
0.0589 USD |
| 2026-02-02 |
0.0618 USD |
263,774.0800 |
0.0595 USD |
0.0573 USD |
0.0624 USD |
0.0618 USD |
| 2026-02-01 |
0.0599 USD |
998,370.7600 |
0.0613 USD |
0.0597 USD |
0.0651 USD |
0.0599 USD |
| 2026-01-31 |
0.0627 USD |
83,184.1500 |
0.0691 USD |
0.0625 USD |
0.0691 USD |
0.0627 USD |
| 2026-01-30 |
0.0689 USD |
59,141.1600 |
0.0686 USD |
0.0667 USD |
0.0691 USD |
0.0689 USD |
| 2026-01-29 |
0.0689 USD |
790,633.2800 |
0.0722 USD |
0.0685 USD |
0.0778 USD |
0.0689 USD |
| 2026-01-28 |
0.0714 USD |
22,658.6100 |
0.0730 USD |
0.0711 USD |
0.0733 USD |
0.0714 USD |
| 2026-01-27 |
0.0733 USD |
465,506.2100 |
0.0800 USD |
0.0719 USD |
0.0800 USD |
0.0733 USD |
| 2026-01-26 |
0.0849 USD |
2,103,881.0700 |
0.0733 USD |
0.0730 USD |
0.1042 USD |
0.0849 USD |
| 2026-01-25 |
0.0717 USD |
476,381.8300 |
0.0722 USD |
0.0713 USD |
0.0782 USD |
0.0717 USD |
| 2026-01-24 |
0.0716 USD |
26,362.8500 |
0.0718 USD |
0.0710 USD |
0.0722 USD |
0.0716 USD |
| 2026-01-23 |
0.0715 USD |
212,981.5100 |
0.0700 USD |
0.0700 USD |
0.0733 USD |
0.0715 USD |
| 2026-01-22 |
0.0697 USD |
45,986.7800 |
0.0712 USD |
0.0691 USD |
0.0736 USD |
0.0697 USD |
| 2026-01-21 |
0.0677 USD |
27,468.6400 |
0.0676 USD |
0.0676 USD |
0.0703 USD |
0.0677 USD |
| 2026-01-20 |
0.0684 USD |
104,235.0300 |
0.0737 USD |
0.0678 USD |
0.0737 USD |
0.0684 USD |
| 2026-01-19 |
0.0743 USD |
77,354.0300 |
0.0766 USD |
0.0708 USD |
0.0766 USD |
0.0743 USD |
| 2026-01-18 |
0.0794 USD |
46,140.3900 |
0.0843 USD |
0.0794 USD |
0.0843 USD |
0.0794 USD |
| 2026-01-17 |
0.0832 USD |
163,410.4400 |
0.0814 USD |
0.0803 USD |
0.0852 USD |
0.0832 USD |
| 2026-01-16 |
0.0797 USD |
56,748.5000 |
0.0805 USD |
0.0788 USD |
0.0808 USD |
0.0797 USD |
| 2026-01-15 |
0.0798 USD |
279,502.7900 |
0.0811 USD |
0.0789 USD |
0.0882 USD |
0.0798 USD |
| 2026-01-14 |
0.0816 USD |
128,924.6100 |
0.0824 USD |
0.0804 USD |
0.0834 USD |
0.0816 USD |
| 2026-01-13 |
0.0819 USD |
371,894.4700 |
0.0757 USD |
0.0754 USD |
0.0829 USD |
0.0819 USD |
| 2026-01-12 |
0.0760 USD |
181,630.2100 |
0.0764 USD |
0.0743 USD |
0.0779 USD |
0.0760 USD |
| 2026-01-11 |
0.0770 USD |
714,569.2300 |
0.0790 USD |
0.0770 USD |
0.0832 USD |
0.0770 USD |
| 2026-01-10 |
0.0788 USD |
309,562.3800 |
0.0755 USD |
0.0748 USD |
0.0840 USD |
0.0788 USD |
| 2026-01-09 |
0.0755 USD |
84,505.1800 |
0.0766 USD |
0.0750 USD |
0.0770 USD |
0.0755 USD |
| 2026-01-08 |
0.0763 USD |
147,831.4100 |
0.0772 USD |
0.0740 USD |
0.0779 USD |
0.0763 USD |
| 2026-01-07 |
0.0769 USD |
112,226.9400 |
0.0802 USD |
0.0768 USD |
0.0802 USD |
0.0769 USD |
| 2026-01-06 |
0.0807 USD |
457,477.1000 |
0.0794 USD |
0.0771 USD |
0.0838 USD |
0.0807 USD |
| 2026-01-05 |
0.0798 USD |
185,747.6800 |
0.0780 USD |
0.0754 USD |
0.0805 USD |
0.0798 USD |
| 2026-01-04 |
0.0768 USD |
121,765.6200 |
0.0747 USD |
0.0736 USD |
0.0779 USD |
0.0768 USD |
| 2026-01-03 |
0.0745 USD |
117,243.9800 |
0.0750 USD |
0.0725 USD |
0.0750 USD |
0.0745 USD |
| 2026-01-02 |
0.0746 USD |
182,042.0200 |
0.0716 USD |
0.0713 USD |
0.0748 USD |
0.0746 USD |
| 2026-01-01 |
0.0701 USD |
173,360.9500 |
0.0674 USD |
0.0662 USD |
0.0706 USD |
0.0701 USD |
| 2025-12-31 |
0.0678 USD |
399,923.0900 |
0.0723 USD |
0.0675 USD |
0.0737 USD |
0.0678 USD |
| 2025-12-30 |
0.0719 USD |
604,219.6500 |
0.0686 USD |
0.0682 USD |
0.0750 USD |
0.0719 USD |
| 2025-12-29 |
0.0686 USD |
196,207.4000 |
0.0700 USD |
0.0681 USD |
0.0723 USD |
0.0686 USD |
| 2025-12-28 |
0.0699 USD |
271,482.9700 |
0.0715 USD |
0.0695 USD |
0.0726 USD |
0.0699 USD |
| 2025-12-27 |
0.0693 USD |
175,582.6200 |
0.0686 USD |
0.0679 USD |
0.0697 USD |
0.0693 USD |
| 2025-12-26 |
0.0683 USD |
50,692.2800 |
0.0670 USD |
0.0670 USD |
0.0694 USD |
0.0683 USD |
| 2025-12-25 |
0.0696 USD |
218,498.8100 |
0.0680 USD |
0.0676 USD |
0.0700 USD |
0.0696 USD |
| 2025-12-24 |
0.0679 USD |
179,558.0300 |
0.0677 USD |
0.0655 USD |
0.0688 USD |
0.0679 USD |
| 2025-12-23 |
0.0678 USD |
31,280.7300 |
0.0722 USD |
0.0666 USD |
0.0726 USD |
0.0678 USD |
| 2025-12-22 |
0.0726 USD |
2,076.6300 |
0.0723 USD |
0.0713 USD |
0.0730 USD |
0.0726 USD |
| 2025-12-21 |
0.0714 USD |
7,284.6000 |
0.0736 USD |
0.0704 USD |
0.0736 USD |
0.0714 USD |
| 2025-12-20 |
0.0738 USD |
10,868.8700 |
0.0729 USD |
0.0725 USD |
0.0749 USD |
0.0738 USD |