Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0529 USD |
54,192.0900 |
0.0526 USD |
0.0521 USD |
0.0537 USD |
0.0529 USD |
| 2026-03-04 |
0.0534 USD |
115,780.8900 |
0.0533 USD |
0.0512 USD |
0.0542 USD |
0.0534 USD |
| 2026-03-03 |
0.0549 USD |
53,128.9300 |
0.0571 USD |
0.0535 USD |
0.0571 USD |
0.0549 USD |
| 2026-03-02 |
0.0570 USD |
1,012,408.2600 |
0.0537 USD |
0.0531 USD |
0.0667 USD |
0.0570 USD |
| 2026-03-01 |
0.0527 USD |
72,760.0900 |
0.0530 USD |
0.0524 USD |
0.0557 USD |
0.0527 USD |
| 2026-02-28 |
0.0533 USD |
100,922.6400 |
0.0517 USD |
0.0478 USD |
0.0537 USD |
0.0533 USD |
| 2026-02-27 |
0.0515 USD |
11,270.4400 |
0.0521 USD |
0.0511 USD |
0.0532 USD |
0.0515 USD |
| 2026-02-26 |
0.0522 USD |
75,778.0600 |
0.0558 USD |
0.0514 USD |
0.0564 USD |
0.0522 USD |
| 2026-02-25 |
0.0544 USD |
149,664.8100 |
0.0500 USD |
0.0494 USD |
0.0572 USD |
0.0544 USD |
| 2026-02-24 |
0.0497 USD |
50,360.5000 |
0.0514 USD |
0.0482 USD |
0.0514 USD |
0.0497 USD |
| 2026-02-23 |
0.0511 USD |
82,081.1600 |
0.0555 USD |
0.0502 USD |
0.0555 USD |
0.0511 USD |
| 2026-02-22 |
0.0539 USD |
89,087.1700 |
0.0543 USD |
0.0505 USD |
0.0547 USD |
0.0539 USD |
| 2026-02-21 |
0.0535 USD |
43,386.3900 |
0.0526 USD |
0.0520 USD |
0.0539 USD |
0.0535 USD |
| 2026-02-20 |
0.0522 USD |
128,250.2100 |
0.0511 USD |
0.0505 USD |
0.0529 USD |
0.0522 USD |
| 2026-02-19 |
0.0498 USD |
96,636.6000 |
0.0516 USD |
0.0492 USD |
0.0522 USD |
0.0498 USD |
| 2026-02-18 |
0.0523 USD |
42,446.0300 |
0.0538 USD |
0.0523 USD |
0.0551 USD |
0.0523 USD |
| 2026-02-17 |
0.0541 USD |
24,212.3000 |
0.0553 USD |
0.0537 USD |
0.0557 USD |
0.0541 USD |
| 2026-02-16 |
0.0545 USD |
2,279.5600 |
0.0551 USD |
0.0542 USD |
0.0560 USD |
0.0545 USD |
| 2026-02-15 |
0.0550 USD |
84,338.4700 |
0.0580 USD |
0.0539 USD |
0.0591 USD |
0.0550 USD |
| 2026-02-14 |
0.0578 USD |
32,211.4100 |
0.0560 USD |
0.0558 USD |
0.0582 USD |
0.0578 USD |
| 2026-02-13 |
0.0558 USD |
63,208.2100 |
0.0524 USD |
0.0519 USD |
0.0562 USD |
0.0558 USD |
| 2026-02-12 |
0.0524 USD |
27,512.3700 |
0.0521 USD |
0.0518 USD |
0.0547 USD |
0.0524 USD |
| 2026-02-11 |
0.0516 USD |
52,378.3900 |
0.0508 USD |
0.0489 USD |
0.0522 USD |
0.0516 USD |
| 2026-02-10 |
0.0505 USD |
9,348.8500 |
0.0525 USD |
0.0504 USD |
0.0528 USD |
0.0505 USD |
| 2026-02-09 |
0.0530 USD |
79,648.2500 |
0.0525 USD |
0.0506 USD |
0.0533 USD |
0.0530 USD |
| 2026-02-08 |
0.0536 USD |
103,231.0600 |
0.0542 USD |
0.0532 USD |
0.0544 USD |
0.0536 USD |
| 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 |