Market [unlinked] / USD
Identifier on Coinbase Pro: ZETACHAIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.5990 USD |
63,944.3400 |
0.5631 USD |
0.5068 USD |
0.6033 USD |
0.5990 USD |
| 2024-12-19 |
0.5709 USD |
160,874.1100 |
0.6032 USD |
0.5481 USD |
0.6356 USD |
0.5709 USD |
| 2024-12-18 |
0.6051 USD |
106,185.9900 |
0.6703 USD |
0.5996 USD |
0.6864 USD |
0.6051 USD |
| 2024-12-17 |
0.6750 USD |
89,411.4000 |
0.7050 USD |
0.6750 USD |
0.7373 USD |
0.6750 USD |
| 2024-12-16 |
0.7108 USD |
57,682.0800 |
0.7370 USD |
0.6973 USD |
0.7505 USD |
0.7108 USD |
| 2024-12-15 |
0.7358 USD |
38,531.7200 |
0.7061 USD |
0.6840 USD |
0.7358 USD |
0.7358 USD |
| 2024-12-14 |
0.7042 USD |
32,129.6300 |
0.7530 USD |
0.6900 USD |
0.7607 USD |
0.7042 USD |
| 2024-12-13 |
0.7516 USD |
23,511.7000 |
0.7486 USD |
0.7255 USD |
0.7585 USD |
0.7516 USD |
| 2024-12-12 |
0.7498 USD |
60,213.7500 |
0.7411 USD |
0.7313 USD |
0.7842 USD |
0.7498 USD |
| 2024-12-11 |
0.7409 USD |
27,697.1600 |
0.6638 USD |
0.6464 USD |
0.7439 USD |
0.7409 USD |
| 2024-12-10 |
0.6640 USD |
91,371.9100 |
0.7070 USD |
0.6243 USD |
0.7281 USD |
0.6640 USD |
| 2024-12-09 |
0.7113 USD |
203,315.2900 |
0.9152 USD |
0.6234 USD |
0.9152 USD |
0.7113 USD |
| 2024-12-08 |
0.9167 USD |
64,083.3700 |
0.9394 USD |
0.8780 USD |
0.9444 USD |
0.9167 USD |
| 2024-12-07 |
0.9359 USD |
47,303.4100 |
0.9139 USD |
0.9042 USD |
0.9437 USD |
0.9359 USD |
| 2024-12-06 |
0.9180 USD |
86,645.3400 |
0.8560 USD |
0.8560 USD |
0.9376 USD |
0.9180 USD |
| 2024-12-05 |
0.8677 USD |
77,173.7000 |
0.8878 USD |
0.8379 USD |
0.9021 USD |
0.8677 USD |
| 2024-12-04 |
0.8982 USD |
111,684.1800 |
0.9052 USD |
0.8770 USD |
0.9722 USD |
0.8982 USD |
| 2024-12-03 |
0.9081 USD |
288,708.8100 |
0.8443 USD |
0.8000 USD |
0.9130 USD |
0.9081 USD |
| 2024-12-02 |
0.8561 USD |
158,677.2500 |
0.8735 USD |
0.7826 USD |
0.8805 USD |
0.8561 USD |
| 2024-12-01 |
0.8817 USD |
121,392.8600 |
0.8539 USD |
0.8290 USD |
0.9290 USD |
0.8817 USD |
| 2024-11-30 |
0.8552 USD |
157,060.0900 |
0.8087 USD |
0.7945 USD |
0.8776 USD |
0.8552 USD |
| 2024-11-29 |
0.8178 USD |
152,621.3400 |
0.8101 USD |
0.7766 USD |
0.8256 USD |
0.8178 USD |
| 2024-11-28 |
0.8277 USD |
95,551.7600 |
0.7948 USD |
0.7739 USD |
0.8328 USD |
0.8277 USD |
| 2024-11-27 |
0.7974 USD |
84,608.3600 |
0.7272 USD |
0.7200 USD |
0.8023 USD |
0.7974 USD |
| 2024-11-26 |
0.7332 USD |
72,215.4400 |
0.7478 USD |
0.6844 USD |
0.7791 USD |
0.7332 USD |
| 2024-11-25 |
0.7403 USD |
214,942.2000 |
0.7187 USD |
0.7004 USD |
0.7796 USD |
0.7403 USD |
| 2024-11-24 |
0.7184 USD |
232,649.4100 |
0.7128 USD |
0.6557 USD |
0.7487 USD |
0.7184 USD |
| 2024-11-23 |
0.7148 USD |
320,035.7400 |
0.6791 USD |
0.6648 USD |
0.7277 USD |
0.7148 USD |
| 2024-11-22 |
0.6791 USD |
157,298.3200 |
0.6783 USD |
0.6336 USD |
0.6836 USD |
0.6791 USD |
| 2024-11-21 |
0.6752 USD |
223,595.0300 |
0.6300 USD |
0.6090 USD |
0.6892 USD |
0.6752 USD |
| 2024-11-20 |
0.6328 USD |
289,710.7500 |
0.7001 USD |
0.6265 USD |
0.7009 USD |
0.6328 USD |
| 2024-11-19 |
0.7056 USD |
331,479.8000 |
0.7283 USD |
0.6871 USD |
0.7319 USD |
0.7056 USD |
| 2024-11-18 |
0.7328 USD |
421,258.3700 |
0.7030 USD |
0.6959 USD |
0.7436 USD |
0.7328 USD |
| 2024-11-17 |
0.7037 USD |
370,468.1600 |
0.7567 USD |
0.6879 USD |
0.7568 USD |
0.7037 USD |
| 2024-11-16 |
0.7585 USD |
329,630.3200 |
0.7373 USD |
0.7091 USD |
0.7631 USD |
0.7585 USD |
| 2024-11-15 |
0.7374 USD |
349,618.7000 |
0.6545 USD |
0.6398 USD |
0.7492 USD |
0.7374 USD |
| 2024-11-14 |
0.6495 USD |
270,843.3600 |
0.7050 USD |
0.6408 USD |
0.7230 USD |
0.6495 USD |
| 2024-11-13 |
0.7023 USD |
491,175.4100 |
0.7598 USD |
0.6753 USD |
0.7656 USD |
0.7023 USD |
| 2024-11-12 |
0.7608 USD |
477,364.9000 |
0.8377 USD |
0.7097 USD |
0.8732 USD |
0.7608 USD |
| 2024-11-11 |
0.8422 USD |
164,697.5900 |
0.7985 USD |
0.7549 USD |
0.8422 USD |
0.8422 USD |
| 2024-11-10 |
0.7994 USD |
206,242.9000 |
0.7734 USD |
0.7446 USD |
0.8280 USD |
0.7994 USD |
| 2024-11-09 |
0.7713 USD |
298,641.1400 |
0.7124 USD |
0.6983 USD |
0.8202 USD |
0.7713 USD |
| 2024-11-08 |
0.7187 USD |
179,472.5000 |
0.7143 USD |
0.6726 USD |
0.7247 USD |
0.7187 USD |
| 2024-11-07 |
0.7177 USD |
256,012.6200 |
0.6769 USD |
0.6746 USD |
0.7277 USD |
0.7177 USD |
| 2024-11-06 |
0.6734 USD |
195,934.5600 |
0.5721 USD |
0.5721 USD |
0.6774 USD |
0.6734 USD |
| 2024-11-05 |
0.5707 USD |
93,829.9100 |
0.5586 USD |
0.5480 USD |
0.5854 USD |
0.5707 USD |
| 2024-11-04 |
0.5529 USD |
73,039.1000 |
0.5904 USD |
0.5409 USD |
0.5975 USD |
0.5529 USD |
| 2024-11-03 |
0.5942 USD |
68,121.9200 |
0.6312 USD |
0.5692 USD |
0.6312 USD |
0.5942 USD |
| 2024-11-02 |
0.6296 USD |
102,491.5800 |
0.6463 USD |
0.6115 USD |
0.6611 USD |
0.6296 USD |
| 2024-11-01 |
0.6460 USD |
48,044.5500 |
0.6894 USD |
0.6359 USD |
0.6894 USD |
0.6460 USD |