Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2848 USD |
508,054.2600 |
0.2835 USD |
0.2820 USD |
0.3094 USD |
0.2848 USD |
| 2025-03-29 |
0.2831 USD |
503,441.8700 |
0.3232 USD |
0.2824 USD |
0.3232 USD |
0.2831 USD |
| 2025-03-28 |
0.3181 USD |
1,576,173.0700 |
0.3722 USD |
0.3151 USD |
0.3851 USD |
0.3181 USD |
| 2025-03-27 |
0.3776 USD |
46,970.0600 |
0.3918 USD |
0.3750 USD |
0.3927 USD |
0.3776 USD |
| 2025-03-26 |
0.3726 USD |
2,604,572.7900 |
0.3218 USD |
0.3102 USD |
0.3762 USD |
0.3726 USD |
| 2025-03-25 |
0.3095 USD |
909,217.9500 |
0.3184 USD |
0.2965 USD |
0.3184 USD |
0.3095 USD |
| 2025-03-24 |
0.3169 USD |
1,839,818.3500 |
0.2971 USD |
0.2932 USD |
0.3600 USD |
0.3169 USD |
| 2025-03-23 |
0.2897 USD |
8,828,628.5000 |
0.3735 USD |
0.2788 USD |
0.4500 USD |
0.2897 USD |
| 2025-03-22 |
0.2926 USD |
4,929,580.3100 |
0.2191 USD |
0.2175 USD |
0.3273 USD |
0.2926 USD |
| 2025-03-21 |
0.2160 USD |
72,343.6900 |
0.2144 USD |
0.2086 USD |
0.2174 USD |
0.2160 USD |
| 2025-03-20 |
0.2148 USD |
88,536.1400 |
0.2234 USD |
0.2123 USD |
0.2238 USD |
0.2148 USD |
| 2025-03-19 |
0.2211 USD |
115,276.4400 |
0.2122 USD |
0.2113 USD |
0.2222 USD |
0.2211 USD |
| 2025-03-18 |
0.2075 USD |
83,874.9400 |
0.2214 USD |
0.2063 USD |
0.2223 USD |
0.2075 USD |
| 2025-03-17 |
0.2213 USD |
94,128.5100 |
0.2061 USD |
0.2048 USD |
0.2235 USD |
0.2213 USD |
| 2025-03-16 |
0.2055 USD |
115,248.2800 |
0.2182 USD |
0.2043 USD |
0.2182 USD |
0.2055 USD |
| 2025-03-15 |
0.2188 USD |
132,110.3200 |
0.2117 USD |
0.2095 USD |
0.2217 USD |
0.2188 USD |
| 2025-03-14 |
0.2104 USD |
192,274.7200 |
0.2075 USD |
0.2075 USD |
0.2152 USD |
0.2104 USD |
| 2025-03-13 |
0.2046 USD |
171,455.4400 |
0.2157 USD |
0.2046 USD |
0.2190 USD |
0.2046 USD |
| 2025-03-12 |
0.2147 USD |
322,666.7500 |
0.2077 USD |
0.2060 USD |
0.2226 USD |
0.2147 USD |
| 2025-03-11 |
0.2100 USD |
309,344.2000 |
0.2000 USD |
0.1853 USD |
0.2116 USD |
0.2100 USD |
| 2025-03-10 |
0.2045 USD |
540,494.3600 |
0.2075 USD |
0.1951 USD |
0.2226 USD |
0.2045 USD |
| 2025-03-09 |
0.2069 USD |
277,057.2300 |
0.2381 USD |
0.2059 USD |
0.2386 USD |
0.2069 USD |
| 2025-03-08 |
0.2381 USD |
132,796.8000 |
0.2389 USD |
0.2348 USD |
0.2415 USD |
0.2381 USD |
| 2025-03-07 |
0.2496 USD |
1,188,432.3900 |
0.2501 USD |
0.2311 USD |
0.2527 USD |
0.2496 USD |
| 2025-03-06 |
0.2488 USD |
1,769,041.5000 |
0.2590 USD |
0.2412 USD |
0.2644 USD |
0.2488 USD |
| 2025-03-05 |
0.2595 USD |
9,594,687.2900 |
0.2496 USD |
0.2459 USD |
0.6499 USD |
0.2595 USD |
| 2025-03-04 |
0.2459 USD |
408,682.5300 |
0.2567 USD |
0.2263 USD |
0.2576 USD |
0.2459 USD |
| 2025-03-03 |
0.2572 USD |
216,450.6700 |
0.3133 USD |
0.2561 USD |
0.3147 USD |
0.2572 USD |
| 2025-03-02 |
0.3124 USD |
63,212.0300 |
0.2906 USD |
0.2865 USD |
0.3130 USD |
0.3124 USD |
| 2025-03-01 |
0.2883 USD |
41,258.6200 |
0.3015 USD |
0.2848 USD |
0.3046 USD |
0.2883 USD |
| 2025-02-28 |
0.2996 USD |
119,658.5700 |
0.3014 USD |
0.2703 USD |
0.3116 USD |
0.2996 USD |
| 2025-02-27 |
0.3063 USD |
92,167.6600 |
0.2887 USD |
0.2887 USD |
0.3173 USD |
0.3063 USD |
| 2025-02-26 |
0.2912 USD |
82,959.9400 |
0.2880 USD |
0.2753 USD |
0.2924 USD |
0.2912 USD |
| 2025-02-25 |
0.2860 USD |
128,683.5600 |
0.2772 USD |
0.2600 USD |
0.2903 USD |
0.2860 USD |
| 2025-02-24 |
0.2958 USD |
75,561.3600 |
0.3288 USD |
0.2950 USD |
0.3346 USD |
0.2958 USD |
| 2025-02-23 |
0.3319 USD |
453,421.1500 |
0.3159 USD |
0.3159 USD |
0.3556 USD |
0.3319 USD |
| 2025-02-22 |
0.3121 USD |
52,207.0500 |
0.3041 USD |
0.3036 USD |
0.3198 USD |
0.3121 USD |
| 2025-02-21 |
0.3053 USD |
330,328.7400 |
0.3178 USD |
0.3037 USD |
0.3420 USD |
0.3053 USD |
| 2025-02-20 |
0.3165 USD |
453,551.0600 |
0.3052 USD |
0.3032 USD |
0.3186 USD |
0.3165 USD |
| 2025-02-19 |
0.3052 USD |
272,747.0200 |
0.3004 USD |
0.2949 USD |
0.3077 USD |
0.3052 USD |
| 2025-02-18 |
0.2994 USD |
273,711.2000 |
0.3161 USD |
0.2864 USD |
0.3170 USD |
0.2994 USD |
| 2025-02-17 |
0.3190 USD |
377,108.6700 |
0.3215 USD |
0.3095 USD |
0.3314 USD |
0.3190 USD |
| 2025-02-16 |
0.3188 USD |
257,375.2200 |
0.3189 USD |
0.3143 USD |
0.3308 USD |
0.3188 USD |
| 2025-02-15 |
0.3194 USD |
86,978.6100 |
0.3248 USD |
0.3174 USD |
0.3308 USD |
0.3194 USD |
| 2025-02-14 |
0.3246 USD |
164,995.6400 |
0.3159 USD |
0.3146 USD |
0.3347 USD |
0.3246 USD |
| 2025-02-13 |
0.3175 USD |
148,780.9500 |
0.3224 USD |
0.3069 USD |
0.3245 USD |
0.3175 USD |
| 2025-02-12 |
0.3219 USD |
263,447.2800 |
0.3052 USD |
0.2942 USD |
0.3248 USD |
0.3219 USD |
| 2025-02-11 |
0.3069 USD |
161,777.2900 |
0.3104 USD |
0.3002 USD |
0.3265 USD |
0.3069 USD |
| 2025-02-10 |
0.3101 USD |
116,588.2800 |
0.3106 USD |
0.2974 USD |
0.3138 USD |
0.3101 USD |
| 2025-02-09 |
0.3021 USD |
226,745.4600 |
0.3075 USD |
0.2932 USD |
0.3197 USD |
0.3021 USD |