Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.2931 USD |
134,944.3200 |
0.2704 USD |
0.2694 USD |
0.2977 USD |
0.2931 USD |
| 2025-05-08 |
0.2699 USD |
211,233.9100 |
0.2460 USD |
0.2452 USD |
0.2733 USD |
0.2699 USD |
| 2025-05-07 |
0.2463 USD |
101,148.9300 |
0.2359 USD |
0.2347 USD |
0.2480 USD |
0.2463 USD |
| 2025-05-06 |
0.2323 USD |
114,446.8100 |
0.2442 USD |
0.2264 USD |
0.2538 USD |
0.2323 USD |
| 2025-05-05 |
0.2449 USD |
83,968.4700 |
0.2469 USD |
0.2391 USD |
0.2528 USD |
0.2449 USD |
| 2025-05-04 |
0.2460 USD |
37,189.1600 |
0.2584 USD |
0.2448 USD |
0.2592 USD |
0.2460 USD |
| 2025-05-03 |
0.2599 USD |
43,976.8200 |
0.2813 USD |
0.2566 USD |
0.2817 USD |
0.2599 USD |
| 2025-05-02 |
0.2827 USD |
98,247.0000 |
0.2745 USD |
0.2684 USD |
0.2855 USD |
0.2827 USD |
| 2025-05-01 |
0.2729 USD |
83,629.2800 |
0.2723 USD |
0.2649 USD |
0.2795 USD |
0.2729 USD |
| 2025-04-30 |
0.2708 USD |
237,926.6900 |
0.2591 USD |
0.2591 USD |
0.2878 USD |
0.2708 USD |
| 2025-04-29 |
0.2578 USD |
190,196.6800 |
0.2599 USD |
0.2546 USD |
0.2882 USD |
0.2578 USD |
| 2025-04-28 |
0.2608 USD |
62,819.7400 |
0.2502 USD |
0.2418 USD |
0.2760 USD |
0.2608 USD |
| 2025-04-27 |
0.2514 USD |
99,783.3100 |
0.2676 USD |
0.2482 USD |
0.2680 USD |
0.2514 USD |
| 2025-04-26 |
0.2635 USD |
67,590.6700 |
0.2664 USD |
0.2569 USD |
0.2736 USD |
0.2635 USD |
| 2025-04-25 |
0.2620 USD |
160,196.5100 |
0.2654 USD |
0.2605 USD |
0.2864 USD |
0.2620 USD |
| 2025-04-24 |
0.2630 USD |
65,844.7000 |
0.2688 USD |
0.2509 USD |
0.2693 USD |
0.2630 USD |
| 2025-04-23 |
0.2598 USD |
149,378.5500 |
0.2491 USD |
0.2457 USD |
0.2656 USD |
0.2598 USD |
| 2025-04-22 |
0.2497 USD |
149,761.2600 |
0.2420 USD |
0.2270 USD |
0.2500 USD |
0.2497 USD |
| 2025-04-21 |
0.2387 USD |
200,965.9300 |
0.2217 USD |
0.2182 USD |
0.2437 USD |
0.2387 USD |
| 2025-04-20 |
0.2214 USD |
82,903.1000 |
0.2340 USD |
0.2172 USD |
0.2404 USD |
0.2214 USD |
| 2025-04-19 |
0.2325 USD |
97,926.2900 |
0.2343 USD |
0.2257 USD |
0.2383 USD |
0.2325 USD |
| 2025-04-18 |
0.2322 USD |
107,789.5000 |
0.2239 USD |
0.2210 USD |
0.2362 USD |
0.2322 USD |
| 2025-04-17 |
0.2256 USD |
97,673.4000 |
0.2239 USD |
0.2139 USD |
0.2303 USD |
0.2256 USD |
| 2025-04-16 |
0.2220 USD |
134,114.7200 |
0.2369 USD |
0.2157 USD |
0.2415 USD |
0.2220 USD |
| 2025-04-15 |
0.2309 USD |
464,364.0900 |
0.2237 USD |
0.2225 USD |
0.2486 USD |
0.2309 USD |
| 2025-04-14 |
0.2270 USD |
508,721.7400 |
0.2173 USD |
0.2154 USD |
0.2567 USD |
0.2270 USD |
| 2025-04-13 |
0.2154 USD |
199,768.2600 |
0.2416 USD |
0.2126 USD |
0.2423 USD |
0.2154 USD |
| 2025-04-12 |
0.2423 USD |
556,797.4600 |
0.2354 USD |
0.2342 USD |
0.2528 USD |
0.2423 USD |
| 2025-04-11 |
0.2356 USD |
473,468.6900 |
0.2222 USD |
0.2188 USD |
0.2407 USD |
0.2356 USD |
| 2025-04-10 |
0.2221 USD |
300,421.0000 |
0.2221 USD |
0.2158 USD |
0.2365 USD |
0.2221 USD |
| 2025-04-09 |
0.2216 USD |
283,484.4100 |
0.1991 USD |
0.1900 USD |
0.2252 USD |
0.2216 USD |
| 2025-04-08 |
0.1999 USD |
304,369.8400 |
0.2182 USD |
0.1982 USD |
0.2216 USD |
0.1999 USD |
| 2025-04-07 |
0.2196 USD |
371,333.7200 |
0.2087 USD |
0.1893 USD |
0.2254 USD |
0.2196 USD |
| 2025-04-06 |
0.2088 USD |
256,477.6800 |
0.2428 USD |
0.2059 USD |
0.2437 USD |
0.2088 USD |
| 2025-04-05 |
0.2426 USD |
465,841.0700 |
0.2447 USD |
0.2394 USD |
0.2542 USD |
0.2426 USD |
| 2025-04-04 |
0.2457 USD |
1,115,418.2800 |
0.2567 USD |
0.2366 USD |
0.2627 USD |
0.2457 USD |
| 2025-04-03 |
0.2579 USD |
1,587,734.8800 |
0.2526 USD |
0.2483 USD |
0.2763 USD |
0.2579 USD |
| 2025-04-02 |
0.2561 USD |
1,612,692.7500 |
0.2690 USD |
0.2453 USD |
0.2735 USD |
0.2561 USD |
| 2025-04-01 |
0.2751 USD |
1,049,742.6100 |
0.2838 USD |
0.2738 USD |
0.2970 USD |
0.2751 USD |
| 2025-03-31 |
0.2950 USD |
495,964.2600 |
0.2862 USD |
0.2758 USD |
0.3051 USD |
0.2950 USD |
| 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 |