Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1787 USD |
213,082.1100 |
0.1755 USD |
0.1720 USD |
0.1815 USD |
0.1787 USD |
| 2025-07-07 |
0.1740 USD |
256,750.9100 |
0.1774 USD |
0.1733 USD |
0.1800 USD |
0.1740 USD |
| 2025-07-06 |
0.1778 USD |
245,830.6500 |
0.1761 USD |
0.1725 USD |
0.1792 USD |
0.1778 USD |
| 2025-07-05 |
0.1760 USD |
181,201.3500 |
0.1747 USD |
0.1726 USD |
0.1802 USD |
0.1760 USD |
| 2025-07-04 |
0.1735 USD |
257,061.1300 |
0.1814 USD |
0.1712 USD |
0.1885 USD |
0.1735 USD |
| 2025-07-03 |
0.1832 USD |
101,755.0900 |
0.1840 USD |
0.1790 USD |
0.1867 USD |
0.1832 USD |
| 2025-07-02 |
0.1844 USD |
116,729.2300 |
0.1688 USD |
0.1670 USD |
0.1844 USD |
0.1844 USD |
| 2025-07-01 |
0.1692 USD |
133,841.3400 |
0.1756 USD |
0.1680 USD |
0.1768 USD |
0.1692 USD |
| 2025-06-30 |
0.1784 USD |
99,625.5800 |
0.1853 USD |
0.1751 USD |
0.1853 USD |
0.1784 USD |
| 2025-06-29 |
0.1781 USD |
60,392.5000 |
0.1789 USD |
0.1746 USD |
0.1800 USD |
0.1781 USD |
| 2025-06-28 |
0.1762 USD |
43,226.5500 |
0.1731 USD |
0.1712 USD |
0.1773 USD |
0.1762 USD |
| 2025-06-27 |
0.1687 USD |
71,746.6000 |
0.1704 USD |
0.1672 USD |
0.1742 USD |
0.1687 USD |
| 2025-06-26 |
0.1712 USD |
127,034.6300 |
0.1744 USD |
0.1677 USD |
0.1811 USD |
0.1712 USD |
| 2025-06-25 |
0.1746 USD |
299,574.7900 |
0.1812 USD |
0.1729 USD |
0.1860 USD |
0.1746 USD |
| 2025-06-24 |
0.1814 USD |
27,050.7600 |
0.1787 USD |
0.1779 USD |
0.1836 USD |
0.1814 USD |
| 2025-06-23 |
0.1731 USD |
35,138.2700 |
0.1596 USD |
0.1586 USD |
0.1738 USD |
0.1731 USD |
| 2025-06-22 |
0.1570 USD |
130,066.8900 |
0.1659 USD |
0.1558 USD |
0.1689 USD |
0.1570 USD |
| 2025-06-21 |
0.1631 USD |
125,618.5200 |
0.1726 USD |
0.1615 USD |
0.1783 USD |
0.1631 USD |
| 2025-06-20 |
0.1734 USD |
36,046.3000 |
0.1771 USD |
0.1696 USD |
0.1811 USD |
0.1734 USD |
| 2025-06-19 |
0.1802 USD |
142,619.1100 |
0.1831 USD |
0.1700 USD |
0.1862 USD |
0.1802 USD |
| 2025-06-18 |
0.1805 USD |
115,595.7900 |
0.1854 USD |
0.1758 USD |
0.1884 USD |
0.1805 USD |
| 2025-06-17 |
0.1891 USD |
49,678.6300 |
0.1947 USD |
0.1885 USD |
0.1981 USD |
0.1891 USD |
| 2025-06-16 |
0.2022 USD |
92,900.6800 |
0.1965 USD |
0.1937 USD |
0.2036 USD |
0.2022 USD |
| 2025-06-15 |
0.1961 USD |
16,819.3500 |
0.1943 USD |
0.1939 USD |
0.1990 USD |
0.1961 USD |
| 2025-06-14 |
0.1946 USD |
77,879.9400 |
0.1959 USD |
0.1908 USD |
0.1996 USD |
0.1946 USD |
| 2025-06-13 |
0.1954 USD |
145,611.7100 |
0.2028 USD |
0.1863 USD |
0.2028 USD |
0.1954 USD |
| 2025-06-12 |
0.2057 USD |
51,851.9400 |
0.2152 USD |
0.2051 USD |
0.2160 USD |
0.2057 USD |
| 2025-06-11 |
0.2141 USD |
63,731.7700 |
0.2289 USD |
0.2137 USD |
0.2290 USD |
0.2141 USD |
| 2025-06-10 |
0.2222 USD |
23,291.4600 |
0.2221 USD |
0.2172 USD |
0.2233 USD |
0.2222 USD |
| 2025-06-09 |
0.2192 USD |
50,568.7200 |
0.2088 USD |
0.2056 USD |
0.2206 USD |
0.2192 USD |
| 2025-06-08 |
0.2099 USD |
79,494.4300 |
0.2101 USD |
0.2054 USD |
0.2122 USD |
0.2099 USD |
| 2025-06-07 |
0.2112 USD |
70,987.5600 |
0.2028 USD |
0.2018 USD |
0.2113 USD |
0.2112 USD |
| 2025-06-06 |
0.2024 USD |
315,308.1700 |
0.2005 USD |
0.1988 USD |
0.2134 USD |
0.2024 USD |
| 2025-06-05 |
0.1989 USD |
225,110.0300 |
0.2190 USD |
0.1965 USD |
0.2309 USD |
0.1989 USD |
| 2025-06-04 |
0.2166 USD |
107,346.0300 |
0.2261 USD |
0.2161 USD |
0.2300 USD |
0.2166 USD |
| 2025-06-03 |
0.2252 USD |
167,426.0800 |
0.2186 USD |
0.2186 USD |
0.2294 USD |
0.2252 USD |
| 2025-06-02 |
0.2186 USD |
115,206.8800 |
0.2167 USD |
0.2087 USD |
0.2186 USD |
0.2186 USD |
| 2025-06-01 |
0.2160 USD |
115,748.0900 |
0.2123 USD |
0.2048 USD |
0.2177 USD |
0.2160 USD |
| 2025-05-31 |
0.2132 USD |
112,181.3200 |
0.2116 USD |
0.2032 USD |
0.2148 USD |
0.2132 USD |
| 2025-05-30 |
0.2213 USD |
219,214.3100 |
0.2403 USD |
0.2184 USD |
0.2425 USD |
0.2213 USD |
| 2025-05-29 |
0.2442 USD |
120,128.0700 |
0.2509 USD |
0.2401 USD |
0.2589 USD |
0.2442 USD |
| 2025-05-28 |
0.2457 USD |
122,830.2700 |
0.2551 USD |
0.2442 USD |
0.2577 USD |
0.2457 USD |
| 2025-05-27 |
0.2561 USD |
24,381.8900 |
0.2509 USD |
0.2440 USD |
0.2594 USD |
0.2561 USD |
| 2025-05-26 |
0.2495 USD |
34,773.6800 |
0.2549 USD |
0.2473 USD |
0.2571 USD |
0.2495 USD |
| 2025-05-25 |
0.2455 USD |
103,983.5400 |
0.2542 USD |
0.2401 USD |
0.2556 USD |
0.2455 USD |
| 2025-05-24 |
0.2556 USD |
21,095.7600 |
0.2510 USD |
0.2501 USD |
0.2618 USD |
0.2556 USD |
| 2025-05-23 |
0.2511 USD |
76,352.0900 |
0.2748 USD |
0.2510 USD |
0.2850 USD |
0.2511 USD |
| 2025-05-22 |
0.2727 USD |
57,427.8900 |
0.2602 USD |
0.2599 USD |
0.2752 USD |
0.2727 USD |
| 2025-05-21 |
0.2590 USD |
72,324.6700 |
0.2561 USD |
0.2523 USD |
0.2672 USD |
0.2590 USD |
| 2025-05-20 |
0.2555 USD |
72,357.7200 |
0.2538 USD |
0.2460 USD |
0.2606 USD |
0.2555 USD |