Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3079 USD |
128,650.7800 |
0.2888 USD |
0.2874 USD |
0.3079 USD |
0.3079 USD |
| 2025-02-07 |
0.2841 USD |
137,041.5200 |
0.2878 USD |
0.2828 USD |
0.3093 USD |
0.2841 USD |
| 2025-02-06 |
0.2858 USD |
116,140.5100 |
0.3019 USD |
0.2810 USD |
0.3088 USD |
0.2858 USD |
| 2025-02-05 |
0.2993 USD |
103,387.2500 |
0.3127 USD |
0.2993 USD |
0.3197 USD |
0.2993 USD |
| 2025-02-04 |
0.3105 USD |
100,335.1200 |
0.3459 USD |
0.3045 USD |
0.3460 USD |
0.3105 USD |
| 2025-02-03 |
0.3351 USD |
437,415.2500 |
0.3403 USD |
0.2500 USD |
0.3403 USD |
0.3351 USD |
| 2025-02-02 |
0.3331 USD |
250,447.1300 |
0.3998 USD |
0.3250 USD |
0.4082 USD |
0.3331 USD |
| 2025-02-01 |
0.4088 USD |
112,144.7600 |
0.4408 USD |
0.4033 USD |
0.4474 USD |
0.4088 USD |
| 2025-01-31 |
0.4384 USD |
128,477.2200 |
0.4401 USD |
0.4339 USD |
0.4612 USD |
0.4384 USD |
| 2025-01-30 |
0.4374 USD |
54,258.4600 |
0.4198 USD |
0.4132 USD |
0.4455 USD |
0.4374 USD |
| 2025-01-29 |
0.4240 USD |
188,938.1600 |
0.4032 USD |
0.4032 USD |
0.4347 USD |
0.4240 USD |
| 2025-01-28 |
0.4010 USD |
61,212.8700 |
0.4337 USD |
0.4010 USD |
0.4417 USD |
0.4010 USD |
| 2025-01-27 |
0.4315 USD |
188,211.7500 |
0.4500 USD |
0.4077 USD |
0.4545 USD |
0.4315 USD |
| 2025-01-26 |
0.4733 USD |
81,942.2800 |
0.4683 USD |
0.4674 USD |
0.4806 USD |
0.4733 USD |
| 2025-01-25 |
0.4658 USD |
125,849.8200 |
0.4530 USD |
0.4503 USD |
0.4794 USD |
0.4658 USD |
| 2025-01-24 |
0.4508 USD |
353,756.3700 |
0.4702 USD |
0.4503 USD |
0.4866 USD |
0.4508 USD |
| 2025-01-23 |
0.4616 USD |
418,572.8600 |
0.4747 USD |
0.4548 USD |
0.4830 USD |
0.4616 USD |
| 2025-01-22 |
0.4789 USD |
228,230.4400 |
0.4896 USD |
0.4746 USD |
0.4896 USD |
0.4789 USD |
| 2025-01-21 |
0.4901 USD |
153,240.8200 |
0.4704 USD |
0.4500 USD |
0.5070 USD |
0.4901 USD |
| 2025-01-20 |
0.4807 USD |
40,872.9500 |
0.4971 USD |
0.4732 USD |
0.5394 USD |
0.4807 USD |
| 2025-01-19 |
0.5192 USD |
146,735.5500 |
0.5258 USD |
0.4976 USD |
0.5747 USD |
0.5192 USD |
| 2025-01-18 |
0.5103 USD |
111,385.3400 |
0.5563 USD |
0.5088 USD |
0.5632 USD |
0.5103 USD |
| 2025-01-17 |
0.5553 USD |
99,837.4500 |
0.5305 USD |
0.5275 USD |
0.5571 USD |
0.5553 USD |
| 2025-01-16 |
0.5365 USD |
74,813.1600 |
0.5438 USD |
0.5170 USD |
0.5438 USD |
0.5365 USD |
| 2025-01-15 |
0.5395 USD |
103,996.5200 |
0.5191 USD |
0.5038 USD |
0.5451 USD |
0.5395 USD |
| 2025-01-14 |
0.5188 USD |
60,874.8100 |
0.5013 USD |
0.5011 USD |
0.5208 USD |
0.5188 USD |
| 2025-01-13 |
0.4782 USD |
116,599.3200 |
0.5248 USD |
0.4586 USD |
0.5378 USD |
0.4782 USD |
| 2025-01-12 |
0.5316 USD |
85,534.8500 |
0.5353 USD |
0.5235 USD |
0.5391 USD |
0.5316 USD |
| 2025-01-11 |
0.5383 USD |
17,500.9600 |
0.5387 USD |
0.5285 USD |
0.5436 USD |
0.5383 USD |
| 2025-01-10 |
0.5407 USD |
48,151.5200 |
0.5242 USD |
0.5229 USD |
0.5462 USD |
0.5407 USD |
| 2025-01-09 |
0.5282 USD |
80,262.7100 |
0.5423 USD |
0.5134 USD |
0.5461 USD |
0.5282 USD |
| 2025-01-08 |
0.5407 USD |
144,684.6300 |
0.5617 USD |
0.5100 USD |
0.5693 USD |
0.5407 USD |
| 2025-01-07 |
0.5613 USD |
98,497.1000 |
0.6120 USD |
0.5591 USD |
0.6359 USD |
0.5613 USD |
| 2025-01-06 |
0.6127 USD |
63,489.6500 |
0.5969 USD |
0.5911 USD |
0.6251 USD |
0.6127 USD |
| 2025-01-05 |
0.5998 USD |
32,328.6500 |
0.5985 USD |
0.5868 USD |
0.6061 USD |
0.5998 USD |