Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.7073 USD |
14,020.2812 |
0.7155 USD |
0.6776 USD |
0.7441 USD |
0.7136 USD |
| 2024-09-18 |
0.5893 USD |
41,245.8846 |
0.5173 USD |
0.5166 USD |
0.7056 USD |
0.6956 USD |
| 2024-09-17 |
0.5246 USD |
8,434.0664 |
0.5136 USD |
0.4933 USD |
0.5429 USD |
0.5238 USD |
| 2024-09-16 |
0.5439 USD |
1,463.2864 |
0.5458 USD |
0.5079 USD |
0.5730 USD |
0.5079 USD |
| 2024-09-15 |
0.5434 USD |
6,491.8967 |
0.5010 USD |
0.5010 USD |
0.5572 USD |
0.5534 USD |
| 2024-09-14 |
0.4746 USD |
417.5890 |
0.4745 USD |
0.4745 USD |
0.4765 USD |
0.4765 USD |
| 2024-09-13 |
0.4924 USD |
1,892.2231 |
0.4973 USD |
0.4838 USD |
0.4973 USD |
0.4890 USD |
| 2024-09-12 |
0.4789 USD |
372.4515 |
0.4573 USD |
0.4573 USD |
0.4812 USD |
0.4772 USD |
| 2024-09-11 |
0.4514 USD |
99.1983 |
0.4501 USD |
0.4501 USD |
0.4540 USD |
0.4540 USD |
| 2024-09-10 |
0.4719 USD |
1,242.1503 |
0.4666 USD |
0.4666 USD |
0.4805 USD |
0.4805 USD |
| 2024-09-09 |
0.4637 USD |
1,245.2766 |
0.4626 USD |
0.4556 USD |
0.4754 USD |
0.4707 USD |
| 2024-09-08 |
0.4606 USD |
7,620.3824 |
0.4548 USD |
0.4547 USD |
0.4667 USD |
0.4667 USD |
| 2024-09-07 |
0.4551 USD |
9,457.8156 |
0.4416 USD |
0.4416 USD |
0.4600 USD |
0.4502 USD |
| 2024-09-06 |
0.4466 USD |
1,636.0766 |
0.4502 USD |
0.4380 USD |
0.4520 USD |
0.4391 USD |
| 2024-09-05 |
0.4385 USD |
2,436.3189 |
0.4449 USD |
0.4363 USD |
0.4507 USD |
0.4382 USD |
| 2024-09-04 |
0.4257 USD |
2,334.5144 |
0.4057 USD |
0.4057 USD |
0.4510 USD |
0.4510 USD |
| 2024-09-02 |
0.4609 USD |
1,677.4199 |
0.4495 USD |
0.4495 USD |
0.4728 USD |
0.4726 USD |
| 2024-09-01 |
0.4610 USD |
76.1975 |
0.4524 USD |
0.4524 USD |
0.4664 USD |
0.4631 USD |
| 2024-08-30 |
0.4769 USD |
546.0290 |
0.4759 USD |
0.4759 USD |
0.4836 USD |
0.4836 USD |
| 2024-08-29 |
0.5009 USD |
2,580.6953 |
0.4971 USD |
0.4881 USD |
0.5154 USD |
0.4921 USD |
| 2024-08-28 |
0.4772 USD |
489.9911 |
0.4772 USD |
0.4770 USD |
0.4772 USD |
0.4770 USD |
| 2024-08-27 |
0.5239 USD |
93.2022 |
0.5313 USD |
0.5313 USD |
0.5313 USD |
0.5313 USD |
| 2024-08-26 |
0.5450 USD |
883.1830 |
0.5713 USD |
0.5428 USD |
0.5747 USD |
0.5453 USD |
| 2024-08-25 |
0.5972 USD |
1,149.0489 |
0.5999 USD |
0.5957 USD |
0.5999 USD |
0.5957 USD |
| 2024-08-24 |
0.6232 USD |
1,801.2702 |
0.6157 USD |
0.6157 USD |
0.6350 USD |
0.6164 USD |
| 2024-08-23 |
0.5699 USD |
10,724.9063 |
0.5550 USD |
0.5494 USD |
0.6206 USD |
0.6161 USD |
| 2024-08-22 |
0.5399 USD |
2,797.9191 |
0.5164 USD |
0.5164 USD |
0.5604 USD |
0.5407 USD |
| 2024-08-21 |
0.5121 USD |
1,515.7842 |
0.5089 USD |
0.5069 USD |
0.5225 USD |
0.5225 USD |
| 2024-08-19 |
0.5210 USD |
2,644.3030 |
0.5196 USD |
0.5159 USD |
0.5329 USD |
0.5329 USD |
| 2024-08-18 |
0.5404 USD |
18.7818 |
0.5459 USD |
0.5437 USD |
0.5459 USD |
0.5437 USD |
| 2024-08-17 |
0.5534 USD |
2,876.6453 |
0.5503 USD |
0.5449 USD |
0.5597 USD |
0.5597 USD |
| 2024-08-15 |
0.5987 USD |
936.3871 |
0.6085 USD |
0.5674 USD |
0.6085 USD |
0.5679 USD |
| 2024-08-14 |
0.6480 USD |
1,567.8503 |
0.6572 USD |
0.6145 USD |
0.6572 USD |
0.6145 USD |
| 2024-08-13 |
0.6661 USD |
3,615.2503 |
0.6550 USD |
0.6247 USD |
0.7097 USD |
0.6355 USD |
| 2024-08-12 |
0.6802 USD |
5,361.9329 |
0.6524 USD |
0.6439 USD |
0.7173 USD |
0.6439 USD |
| 2024-08-11 |
0.6937 USD |
4,895.8520 |
0.7091 USD |
0.6725 USD |
0.7536 USD |
0.6932 USD |
| 2024-08-10 |
0.6039 USD |
3,689.3373 |
0.5302 USD |
0.5291 USD |
0.6872 USD |
0.6812 USD |
| 2024-08-09 |
0.5072 USD |
8,016.8599 |
0.4936 USD |
0.4833 USD |
0.5416 USD |
0.4983 USD |
| 2024-08-08 |
0.4469 USD |
1,169.8623 |
0.4329 USD |
0.4329 USD |
0.4706 USD |
0.4643 USD |
| 2024-08-07 |
0.4059 USD |
20.0000 |
0.4059 USD |
0.4059 USD |
0.4059 USD |
0.4059 USD |
| 2024-08-06 |
0.4214 USD |
4,546.0353 |
0.3819 USD |
0.3819 USD |
0.4336 USD |
0.4255 USD |
| 2024-08-05 |
0.3908 USD |
109,033.4949 |
0.4349 USD |
0.3494 USD |
0.4402 USD |
0.3775 USD |
| 2024-08-04 |
0.4390 USD |
49,020.2751 |
0.4395 USD |
0.4220 USD |
0.4634 USD |
0.4444 USD |
| 2024-08-03 |
0.4685 USD |
8,515.8511 |
0.4575 USD |
0.4418 USD |
0.4992 USD |
0.4839 USD |
| 2024-08-02 |
0.4927 USD |
25,979.1114 |
0.4919 USD |
0.4742 USD |
0.5117 USD |
0.4797 USD |
| 2024-08-01 |
0.5029 USD |
31,744.3191 |
0.5297 USD |
0.4796 USD |
0.5354 USD |
0.4856 USD |
| 2024-07-31 |
0.5606 USD |
3,468.5920 |
0.5619 USD |
0.5531 USD |
0.5673 USD |
0.5594 USD |
| 2024-07-30 |
0.5712 USD |
2,657.6287 |
0.5911 USD |
0.5587 USD |
0.5911 USD |
0.5587 USD |
| 2024-07-29 |
0.6066 USD |
4,864.4407 |
0.6088 USD |
0.5960 USD |
0.6214 USD |
0.5983 USD |
| 2024-07-27 |
0.6419 USD |
4,548.5952 |
0.6572 USD |
0.6294 USD |
0.6576 USD |
0.6437 USD |