Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-19 |
0.0728 USD |
54,275.1700 |
0.0680 USD |
0.0674 USD |
0.0730 USD |
0.0728 USD |
| 2025-12-18 |
0.0671 USD |
58,796.1600 |
0.0711 USD |
0.0667 USD |
0.0726 USD |
0.0671 USD |
| 2025-12-17 |
0.0739 USD |
23,321.3000 |
0.0752 USD |
0.0736 USD |
0.0763 USD |
0.0739 USD |
| 2025-12-16 |
0.0754 USD |
20,900.8900 |
0.0751 USD |
0.0736 USD |
0.0760 USD |
0.0754 USD |
| 2025-12-15 |
0.0747 USD |
317,004.2500 |
0.0781 USD |
0.0735 USD |
0.0802 USD |
0.0747 USD |
| 2025-12-14 |
0.0788 USD |
46,902.0800 |
0.0817 USD |
0.0787 USD |
0.0819 USD |
0.0788 USD |
| 2025-12-13 |
0.0819 USD |
36,649.0200 |
0.0818 USD |
0.0815 USD |
0.0822 USD |
0.0819 USD |
| 2025-12-12 |
0.0806 USD |
88,882.4000 |
0.0828 USD |
0.0794 USD |
0.0837 USD |
0.0806 USD |
| 2025-12-11 |
0.0840 USD |
110,009.9500 |
0.0857 USD |
0.0811 USD |
0.0858 USD |
0.0840 USD |
| 2025-12-10 |
0.0860 USD |
83,887.1200 |
0.0881 USD |
0.0856 USD |
0.0883 USD |
0.0860 USD |
| 2025-12-09 |
0.0897 USD |
85,021.0600 |
0.0852 USD |
0.0835 USD |
0.0901 USD |
0.0897 USD |
| 2025-12-08 |
0.0851 USD |
377,611.6400 |
0.0843 USD |
0.0835 USD |
0.0862 USD |
0.0851 USD |
| 2025-12-07 |
0.0841 USD |
273,042.0600 |
0.0863 USD |
0.0825 USD |
0.0869 USD |
0.0841 USD |
| 2025-12-06 |
0.0862 USD |
164,465.6600 |
0.0845 USD |
0.0842 USD |
0.0871 USD |
0.0862 USD |
| 2025-12-05 |
0.0840 USD |
52,424.8300 |
0.0880 USD |
0.0837 USD |
0.0887 USD |
0.0840 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 |