Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1137 USD |
142,804.6800 |
0.1189 USD |
0.1128 USD |
0.1218 USD |
0.1137 USD |
| 2025-10-15 |
0.1171 USD |
39,977.2600 |
0.1240 USD |
0.1164 USD |
0.1270 USD |
0.1171 USD |
| 2025-10-14 |
0.1236 USD |
39,186.6100 |
0.1309 USD |
0.1158 USD |
0.1309 USD |
0.1236 USD |
| 2025-10-13 |
0.1307 USD |
15,999.6200 |
0.1210 USD |
0.1198 USD |
0.1315 USD |
0.1307 USD |
| 2025-10-12 |
0.1217 USD |
69,714.2600 |
0.1112 USD |
0.1101 USD |
0.1228 USD |
0.1217 USD |
| 2025-10-11 |
0.1150 USD |
32,630.3500 |
0.1116 USD |
0.1116 USD |
0.1223 USD |
0.1150 USD |
| 2025-10-10 |
0.1575 USD |
262,601.9200 |
0.1706 USD |
0.1575 USD |
0.1750 USD |
0.1575 USD |
| 2025-10-09 |
0.1683 USD |
81,768.1200 |
0.1775 USD |
0.1665 USD |
0.1776 USD |
0.1683 USD |
| 2025-10-08 |
0.1787 USD |
101,116.7100 |
0.1797 USD |
0.1718 USD |
0.1827 USD |
0.1787 USD |
| 2025-10-07 |
0.1798 USD |
393,295.3300 |
0.1875 USD |
0.1798 USD |
0.2011 USD |
0.1798 USD |
| 2025-10-06 |
0.1813 USD |
241,067.9600 |
0.1684 USD |
0.1675 USD |
0.1829 USD |
0.1813 USD |
| 2025-10-05 |
0.1683 USD |
137,035.2500 |
0.1672 USD |
0.1671 USD |
0.1761 USD |
0.1683 USD |
| 2025-10-04 |
0.1657 USD |
139,486.0000 |
0.1737 USD |
0.1647 USD |
0.1737 USD |
0.1657 USD |
| 2025-10-03 |
0.1729 USD |
250,591.3500 |
0.1741 USD |
0.1689 USD |
0.1771 USD |
0.1729 USD |
| 2025-10-02 |
0.1734 USD |
193,096.8800 |
0.1674 USD |
0.1669 USD |
0.1750 USD |
0.1734 USD |
| 2025-10-01 |
0.1658 USD |
172,755.8400 |
0.1618 USD |
0.1606 USD |
0.1683 USD |
0.1658 USD |
| 2025-09-30 |
0.1623 USD |
131,445.2700 |
0.1640 USD |
0.1573 USD |
0.1643 USD |
0.1623 USD |
| 2025-09-29 |
0.1655 USD |
210,379.6800 |
0.1671 USD |
0.1618 USD |
0.1687 USD |
0.1655 USD |
| 2025-09-28 |
0.1677 USD |
146,637.6200 |
0.1655 USD |
0.1606 USD |
0.1679 USD |
0.1677 USD |
| 2025-09-27 |
0.1662 USD |
74,127.1000 |
0.1679 USD |
0.1650 USD |
0.1698 USD |
0.1662 USD |
| 2025-09-26 |
0.1674 USD |
61,357.5000 |
0.1648 USD |
0.1615 USD |
0.1692 USD |
0.1674 USD |
| 2025-09-25 |
0.1660 USD |
212,015.0100 |
0.1727 USD |
0.1606 USD |
0.1731 USD |
0.1660 USD |
| 2025-09-24 |
0.1764 USD |
59,972.2900 |
0.1734 USD |
0.1686 USD |
0.1790 USD |
0.1764 USD |
| 2025-09-23 |
0.1728 USD |
75,760.8300 |
0.1745 USD |
0.1687 USD |
0.1755 USD |
0.1728 USD |
| 2025-09-22 |
0.1719 USD |
146,103.9500 |
0.1877 USD |
0.1671 USD |
0.1878 USD |
0.1719 USD |
| 2025-09-21 |
0.1877 USD |
135,498.5200 |
0.1915 USD |
0.1877 USD |
0.1939 USD |
0.1877 USD |
| 2025-09-20 |
0.1907 USD |
136,155.6100 |
0.1879 USD |
0.1870 USD |
0.1943 USD |
0.1907 USD |
| 2025-09-19 |
0.1889 USD |
121,148.0100 |
0.1981 USD |
0.1880 USD |
0.2022 USD |
0.1889 USD |
| 2025-09-18 |
0.1983 USD |
205,982.3500 |
0.1935 USD |
0.1929 USD |
0.1997 USD |
0.1983 USD |
| 2025-09-17 |
0.1935 USD |
137,843.6600 |
0.1886 USD |
0.1841 USD |
0.1944 USD |
0.1935 USD |
| 2025-09-16 |
0.1893 USD |
81,236.3400 |
0.1845 USD |
0.1827 USD |
0.1899 USD |
0.1893 USD |
| 2025-09-15 |
0.1844 USD |
60,345.4000 |
0.1911 USD |
0.1826 USD |
0.1950 USD |
0.1844 USD |
| 2025-09-14 |
0.1896 USD |
186,098.5600 |
0.1968 USD |
0.1892 USD |
0.1968 USD |
0.1896 USD |
| 2025-09-13 |
0.1957 USD |
123,055.9700 |
0.1960 USD |
0.1938 USD |
0.1988 USD |
0.1957 USD |
| 2025-09-12 |
0.1950 USD |
138,553.0100 |
0.1894 USD |
0.1885 USD |
0.1961 USD |
0.1950 USD |
| 2025-09-11 |
0.1886 USD |
188,905.2600 |
0.1891 USD |
0.1852 USD |
0.1910 USD |
0.1886 USD |
| 2025-09-10 |
0.1892 USD |
144,455.8700 |
0.1871 USD |
0.1849 USD |
0.1908 USD |
0.1892 USD |
| 2025-09-09 |
0.1835 USD |
203,620.4700 |
0.1853 USD |
0.1830 USD |
0.1899 USD |
0.1835 USD |
| 2025-09-08 |
0.1839 USD |
198,475.7600 |
0.1797 USD |
0.1789 USD |
0.1854 USD |
0.1839 USD |
| 2025-09-07 |
0.1789 USD |
128,799.6300 |
0.1793 USD |
0.1776 USD |
0.1819 USD |
0.1789 USD |
| 2025-09-06 |
0.1790 USD |
115,770.1300 |
0.1777 USD |
0.1760 USD |
0.1794 USD |
0.1790 USD |
| 2025-09-05 |
0.1782 USD |
157,803.6800 |
0.1766 USD |
0.1755 USD |
0.1815 USD |
0.1782 USD |
| 2025-09-04 |
0.1763 USD |
136,933.1800 |
0.1830 USD |
0.1748 USD |
0.1834 USD |
0.1763 USD |
| 2025-09-03 |
0.1838 USD |
74,400.6600 |
0.1819 USD |
0.1794 USD |
0.1853 USD |
0.1838 USD |
| 2025-09-02 |
0.1815 USD |
119,773.0500 |
0.1786 USD |
0.1772 USD |
0.1834 USD |
0.1815 USD |
| 2025-09-01 |
0.1771 USD |
111,690.5700 |
0.1853 USD |
0.1761 USD |
0.1869 USD |
0.1771 USD |
| 2025-08-31 |
0.1890 USD |
58,787.1700 |
0.1914 USD |
0.1858 USD |
0.1935 USD |
0.1890 USD |
| 2025-08-30 |
0.1898 USD |
76,523.1300 |
0.1910 USD |
0.1873 USD |
0.1942 USD |
0.1898 USD |
| 2025-08-29 |
0.1896 USD |
921,291.8000 |
0.2057 USD |
0.1886 USD |
0.2280 USD |
0.1896 USD |
| 2025-08-28 |
0.2009 USD |
216,907.2200 |
0.1899 USD |
0.1890 USD |
0.2033 USD |
0.2009 USD |