Crypto exchange Bitfinex
Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-28 | 1.2366 USD | 19.5256 | 1.2341 USD | 1.2341 USD | 1.2392 USD | 1.2392 USD |
| 2024-04-27 | 1.1191 USD | 2,180.1186 | 1.1153 USD | 1.1141 USD | 1.1794 USD | 1.1794 USD |
| 2024-04-26 | 1.1871 USD | 1,596.6336 | 1.2044 USD | 1.1886 USD | 1.2044 USD | 1.1908 USD |
| 2024-04-25 | 1.2780 USD | 7,864.6759 | 1.2129 USD | 1.1931 USD | 1.3483 USD | 1.2367 USD |
| 2024-04-24 | 1.3362 USD | 148.7755 | 1.3389 USD | 1.3356 USD | 1.3389 USD | 1.3356 USD |
| 2024-04-23 | 1.2929 USD | 383.8045 | 1.3097 USD | 1.2821 USD | 1.3097 USD | 1.3040 USD |
| 2024-04-22 | 1.3329 USD | 294.8746 | 1.3504 USD | 1.3263 USD | 1.3504 USD | 1.3263 USD |
| 2024-04-21 | 1.3506 USD | 477.4612 | 1.3639 USD | 1.2992 USD | 1.3755 USD | 1.2992 USD |
| 2024-04-20 | 1.2553 USD | 607.7082 | 1.2554 USD | 1.2437 USD | 1.2555 USD | 1.2442 USD |
| 2024-04-18 | 1.2103 USD | 708.3457 | 1.2103 USD | 1.1508 USD | 1.2366 USD | 1.2366 USD |
| 2024-04-17 | 1.2117 USD | 3,955.2838 | 1.2361 USD | 1.1377 USD | 1.2519 USD | 1.1377 USD |
| 2024-04-16 | 1.3079 USD | 11,933.1516 | 1.2088 USD | 1.2086 USD | 1.3667 USD | 1.2325 USD |
| 2024-04-15 | 1.2105 USD | 127.6401 | 1.2816 USD | 1.2012 USD | 1.2905 USD | 1.2012 USD |
| 2024-04-14 | 1.1700 USD | 3,908.2583 | 1.1427 USD | 1.1401 USD | 1.2412 USD | 1.2226 USD |
| 2024-04-13 | 1.2749 USD | 1,114.2769 | 1.2624 USD | 1.2595 USD | 1.2775 USD | 1.2595 USD |
| 2024-04-12 | 1.2321 USD | 73,828.5835 | 1.4488 USD | 0.9941 USD | 1.4488 USD | 1.2347 USD |
| 2024-04-11 | 1.7079 USD | 1,671.6476 | 1.7109 USD | 1.6486 USD | 1.7271 USD | 1.6486 USD |
| 2024-04-10 | 1.7022 USD | 2,423.7149 | 1.7071 USD | 1.6488 USD | 1.7338 USD | 1.6582 USD |
| 2024-04-09 | 1.9507 USD | 1,136.5349 | 1.9135 USD | 1.8112 USD | 1.9966 USD | 1.8182 USD |
| 2024-04-08 | 1.8790 USD | 2,715.5371 | 1.8830 USD | 1.8386 USD | 1.9148 USD | 1.8727 USD |
| 2024-04-07 | 1.8960 USD | 52.7400 | 1.8960 USD | 1.8960 USD | 1.8960 USD | 1.8960 USD |
| 2024-04-06 | 1.8415 USD | 5.0000 | 1.8415 USD | 1.8415 USD | 1.8415 USD | 1.8415 USD |
| 2024-04-05 | 1.8335 USD | 4.3284 | 1.8335 USD | 1.8335 USD | 1.8335 USD | 1.8335 USD |
| 2024-04-03 | 1.8175 USD | 254.6402 | 1.7434 USD | 1.7256 USD | 1.8524 USD | 1.8524 USD |
| 2024-04-02 | 1.8339 USD | 1,252.1840 | 1.9450 USD | 1.7751 USD | 1.9450 USD | 1.7978 USD |
| 2024-04-01 | 2.0385 USD | 419.5258 | 2.0977 USD | 1.9383 USD | 2.1092 USD | 1.9699 USD |
| 2024-03-31 | 2.0919 USD | 1,991.5720 | 2.0911 USD | 2.0764 USD | 2.1223 USD | 2.0951 USD |
| 2024-03-30 | 2.1697 USD | 1,037.0510 | 2.1530 USD | 2.1440 USD | 2.2510 USD | 2.1592 USD |
| 2024-03-29 | 2.0981 USD | 3,122.2821 | 2.0825 USD | 2.0454 USD | 2.1388 USD | 2.0641 USD |
| 2024-03-28 | 2.1273 USD | 864.6214 | 2.0959 USD | 2.0824 USD | 2.1996 USD | 2.1126 USD |
| 2024-03-27 | 2.1260 USD | 2,128.5379 | 2.1419 USD | 2.0515 USD | 2.1565 USD | 2.1285 USD |
| 2024-03-26 | 2.1965 USD | 6,145.5319 | 2.1135 USD | 2.1135 USD | 2.2968 USD | 2.1409 USD |
| 2024-03-25 | 2.0992 USD | 2,012.0031 | 2.0620 USD | 2.0437 USD | 2.1146 USD | 2.1058 USD |
| 2024-03-24 | 2.0026 USD | 2,450.1091 | 1.9963 USD | 1.9479 USD | 2.0577 USD | 2.0473 USD |
| 2024-03-23 | 2.0220 USD | 2,049.4930 | 1.9854 USD | 1.9854 USD | 2.0582 USD | 2.0405 USD |
| 2024-03-22 | 2.0234 USD | 114.7950 | 2.0599 USD | 1.9799 USD | 2.0901 USD | 1.9799 USD |
| 2024-03-21 | 2.1068 USD | 2,042.8458 | 2.0747 USD | 2.0747 USD | 2.1508 USD | 2.1362 USD |
| 2024-03-20 | 1.9794 USD | 6,113.2496 | 1.9617 USD | 1.8292 USD | 2.1005 USD | 2.0843 USD |
| 2024-03-19 | 1.8819 USD | 13,563.1639 | 1.8102 USD | 1.6949 USD | 2.0791 USD | 2.0124 USD |
| 2024-03-18 | 2.0516 USD | 3,937.5149 | 2.0943 USD | 1.8971 USD | 2.1546 USD | 1.8971 USD |
| 2024-03-17 | 2.0544 USD | 4,382.6519 | 2.0369 USD | 1.9841 USD | 2.0722 USD | 2.0722 USD |
| 2024-03-16 | 2.1423 USD | 3,734.4624 | 2.1096 USD | 1.9837 USD | 2.3344 USD | 1.9896 USD |
| 2024-03-15 | 2.0201 USD | 22,299.6353 | 2.2367 USD | 1.8742 USD | 2.2437 USD | 2.0352 USD |
| 2024-03-14 | 2.1808 USD | 45,315.5335 | 2.3518 USD | 2.0006 USD | 2.3518 USD | 2.0013 USD |
| 2024-03-13 | 2.3783 USD | 756.4839 | 2.4031 USD | 2.3155 USD | 2.4096 USD | 2.3676 USD |
| 2024-03-12 | 2.4599 USD | 3,933.9386 | 2.5147 USD | 2.3648 USD | 2.5523 USD | 2.3786 USD |
| 2024-03-11 | 2.3989 USD | 3,564.1848 | 2.4286 USD | 2.3108 USD | 2.4591 USD | 2.4032 USD |
| 2024-03-10 | 2.3179 USD | 3,874.9982 | 2.3359 USD | 2.2379 USD | 2.3668 USD | 2.3319 USD |
| 2024-03-09 | 2.3685 USD | 5,108.1621 | 2.2983 USD | 2.2983 USD | 2.4974 USD | 2.3421 USD |
| 2024-03-08 | 2.2750 USD | 5,249.4661 | 2.4101 USD | 2.1511 USD | 2.4710 USD | 2.2943 USD |
12