Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0884 USD |
16,922.9500 |
0.0880 USD |
0.0874 USD |
0.0887 USD |
0.0884 USD |
| 2025-12-04 |
0.0879 USD |
72,131.7500 |
0.0898 USD |
0.0867 USD |
0.0901 USD |
0.0879 USD |
| 2025-12-03 |
0.0907 USD |
241,474.3600 |
0.0881 USD |
0.0868 USD |
0.0912 USD |
0.0907 USD |
| 2025-12-02 |
0.0880 USD |
133,925.8200 |
0.0833 USD |
0.0822 USD |
0.0902 USD |
0.0880 USD |
| 2025-12-01 |
0.0817 USD |
138,013.1800 |
0.0884 USD |
0.0811 USD |
0.0884 USD |
0.0817 USD |
| 2025-11-30 |
0.0893 USD |
98,106.6400 |
0.0894 USD |
0.0888 USD |
0.0911 USD |
0.0893 USD |
| 2025-11-29 |
0.0890 USD |
84,843.2000 |
0.0919 USD |
0.0890 USD |
0.0921 USD |
0.0890 USD |
| 2025-11-28 |
0.0920 USD |
141,778.4800 |
0.0945 USD |
0.0909 USD |
0.0962 USD |
0.0920 USD |
| 2025-11-27 |
0.0944 USD |
71,269.5500 |
0.0916 USD |
0.0914 USD |
0.0949 USD |
0.0944 USD |
| 2025-11-26 |
0.0917 USD |
67,242.4900 |
0.0911 USD |
0.0884 USD |
0.0920 USD |
0.0917 USD |
| 2025-11-25 |
0.0904 USD |
769,337.0300 |
0.0907 USD |
0.0876 USD |
0.0907 USD |
0.0904 USD |
| 2025-11-24 |
0.0914 USD |
104,290.5200 |
0.0871 USD |
0.0870 USD |
0.0916 USD |
0.0914 USD |
| 2025-11-23 |
0.0882 USD |
84,821.2600 |
0.0880 USD |
0.0874 USD |
0.0888 USD |
0.0882 USD |
| 2025-11-22 |
0.0879 USD |
139,539.5700 |
0.0873 USD |
0.0847 USD |
0.0886 USD |
0.0879 USD |
| 2025-11-21 |
0.0881 USD |
263,749.5600 |
0.0908 USD |
0.0805 USD |
0.0916 USD |
0.0881 USD |
| 2025-11-20 |
0.0884 USD |
217,937.4200 |
0.0928 USD |
0.0884 USD |
0.0984 USD |
0.0884 USD |
| 2025-11-19 |
0.0919 USD |
100,499.0100 |
0.0947 USD |
0.0881 USD |
0.0958 USD |
0.0919 USD |
| 2025-11-18 |
0.0950 USD |
323,741.4600 |
0.0937 USD |
0.0918 USD |
0.0969 USD |
0.0950 USD |
| 2025-11-17 |
0.0950 USD |
374,299.4900 |
0.0990 USD |
0.0935 USD |
0.1024 USD |
0.0950 USD |
| 2025-11-16 |
0.0965 USD |
598,746.7900 |
0.0970 USD |
0.0962 USD |
0.1072 USD |
0.0965 USD |
| 2025-11-15 |
0.0971 USD |
37,806.1100 |
0.0964 USD |
0.0960 USD |
0.0994 USD |
0.0971 USD |
| 2025-11-14 |
0.0972 USD |
157,071.0600 |
0.1002 USD |
0.0947 USD |
0.1002 USD |
0.0972 USD |
| 2025-11-13 |
0.0982 USD |
109,030.9600 |
0.1039 USD |
0.0981 USD |
0.1076 USD |
0.0982 USD |
| 2025-11-12 |
0.1042 USD |
81,282.4200 |
0.1055 USD |
0.1037 USD |
0.1094 USD |
0.1042 USD |
| 2025-11-11 |
0.1055 USD |
260,244.7300 |
0.1110 USD |
0.1051 USD |
0.1133 USD |
0.1055 USD |
| 2025-11-10 |
0.1113 USD |
259,624.9900 |
0.1112 USD |
0.1096 USD |
0.1137 USD |
0.1113 USD |
| 2025-11-09 |
0.1148 USD |
301,643.4300 |
0.1081 USD |
0.1050 USD |
0.1174 USD |
0.1148 USD |
| 2025-11-08 |
0.1091 USD |
312,575.5600 |
0.1137 USD |
0.1072 USD |
0.1151 USD |
0.1091 USD |
| 2025-11-07 |
0.1118 USD |
248,480.0900 |
0.0998 USD |
0.0998 USD |
0.1120 USD |
0.1118 USD |
| 2025-11-06 |
0.0989 USD |
214,914.1400 |
0.1020 USD |
0.0972 USD |
0.1029 USD |
0.0989 USD |
| 2025-11-05 |
0.1020 USD |
487,596.3200 |
0.0994 USD |
0.0926 USD |
0.1035 USD |
0.1020 USD |
| 2025-11-04 |
0.0967 USD |
635,346.4600 |
0.1028 USD |
0.0939 USD |
0.1077 USD |
0.0967 USD |
| 2025-11-03 |
0.1066 USD |
318,473.8300 |
0.1196 USD |
0.1016 USD |
0.1199 USD |
0.1066 USD |
| 2025-11-02 |
0.1155 USD |
352,150.8800 |
0.1176 USD |
0.1150 USD |
0.1217 USD |
0.1155 USD |
| 2025-11-01 |
0.1168 USD |
312,928.9000 |
0.1143 USD |
0.1136 USD |
0.1191 USD |
0.1168 USD |
| 2025-10-31 |
0.1142 USD |
276,178.6500 |
0.1133 USD |
0.1107 USD |
0.1159 USD |
0.1142 USD |
| 2025-10-30 |
0.1120 USD |
278,721.9700 |
0.1191 USD |
0.1077 USD |
0.1217 USD |
0.1120 USD |
| 2025-10-29 |
0.1212 USD |
318,758.4000 |
0.1212 USD |
0.1166 USD |
0.1225 USD |
0.1212 USD |
| 2025-10-28 |
0.1195 USD |
410,049.3100 |
0.1247 USD |
0.1179 USD |
0.1362 USD |
0.1195 USD |
| 2025-10-27 |
0.1259 USD |
756,722.4200 |
0.1261 USD |
0.1220 USD |
0.1366 USD |
0.1259 USD |
| 2025-10-26 |
0.1257 USD |
815,975.7800 |
0.1214 USD |
0.1197 USD |
0.1367 USD |
0.1257 USD |
| 2025-10-25 |
0.1204 USD |
345,487.1000 |
0.1214 USD |
0.1187 USD |
0.1242 USD |
0.1204 USD |
| 2025-10-24 |
0.1210 USD |
442,625.8900 |
0.1187 USD |
0.1181 USD |
0.1238 USD |
0.1210 USD |
| 2025-10-23 |
0.1198 USD |
515,096.6600 |
0.1134 USD |
0.1130 USD |
0.1200 USD |
0.1198 USD |
| 2025-10-22 |
0.1140 USD |
133,712.5900 |
0.1151 USD |
0.1128 USD |
0.1165 USD |
0.1140 USD |
| 2025-10-21 |
0.1209 USD |
149,530.9300 |
0.1199 USD |
0.1152 USD |
0.1243 USD |
0.1209 USD |
| 2025-10-20 |
0.1196 USD |
192,119.6100 |
0.1174 USD |
0.1164 USD |
0.1233 USD |
0.1196 USD |
| 2025-10-19 |
0.1191 USD |
241,514.8300 |
0.1138 USD |
0.1121 USD |
0.1195 USD |
0.1191 USD |
| 2025-10-18 |
0.1136 USD |
72,239.9300 |
0.1126 USD |
0.1113 USD |
0.1152 USD |
0.1136 USD |
| 2025-10-17 |
0.1130 USD |
137,794.0500 |
0.1146 USD |
0.1064 USD |
0.1158 USD |
0.1130 USD |