Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-07 |
2.2993 USD |
8,044.9839 |
2.2164 USD |
2.1916 USD |
2.3944 USD |
2.2843 USD |
| 2024-03-06 |
2.0637 USD |
7,313.5113 |
1.9051 USD |
1.8958 USD |
2.2216 USD |
2.2216 USD |
| 2024-03-05 |
1.8212 USD |
45,841.8182 |
2.0996 USD |
1.6648 USD |
2.3100 USD |
1.8953 USD |
| 2024-03-04 |
2.1779 USD |
4,737.9101 |
2.2970 USD |
2.0956 USD |
2.2984 USD |
2.0967 USD |
| 2024-03-03 |
2.2902 USD |
915.3816 |
2.3689 USD |
2.1870 USD |
2.4211 USD |
2.2758 USD |
| 2024-03-02 |
2.3049 USD |
1,054.2852 |
2.2667 USD |
2.2374 USD |
2.3448 USD |
2.3448 USD |
| 2024-03-01 |
2.3321 USD |
20,379.7590 |
2.2327 USD |
2.2310 USD |
2.4092 USD |
2.2932 USD |
| 2024-02-29 |
2.3739 USD |
4,005.5605 |
2.3643 USD |
2.2492 USD |
2.4733 USD |
2.2904 USD |
| 2024-02-28 |
2.2645 USD |
27,547.9574 |
2.5481 USD |
1.9673 USD |
2.7302 USD |
2.3259 USD |
| 2024-02-27 |
2.5844 USD |
8,845.2052 |
2.5315 USD |
2.5204 USD |
2.7631 USD |
2.5471 USD |
| 2024-02-26 |
2.4937 USD |
22,853.2022 |
2.3988 USD |
2.2532 USD |
2.7504 USD |
2.5539 USD |
| 2024-02-25 |
2.3878 USD |
8,794.2977 |
2.2985 USD |
2.2030 USD |
2.5163 USD |
2.5038 USD |
| 2024-02-24 |
2.2185 USD |
3,503.0657 |
2.1891 USD |
2.1510 USD |
2.2743 USD |
2.2743 USD |
| 2024-02-23 |
2.3357 USD |
30,999.3801 |
2.5019 USD |
2.1458 USD |
2.6147 USD |
2.2393 USD |
| 2024-02-22 |
2.3264 USD |
74,617.1066 |
2.2195 USD |
2.1449 USD |
2.5410 USD |
2.4670 USD |
| 2024-02-21 |
2.2470 USD |
117,222.8943 |
2.3448 USD |
2.0782 USD |
2.3831 USD |
2.2400 USD |
| 2024-02-20 |
2.2770 USD |
27,830.2492 |
2.2912 USD |
2.1950 USD |
2.4287 USD |
2.2659 USD |
| 2024-02-19 |
2.5519 USD |
9,146.7953 |
2.6568 USD |
2.3920 USD |
2.6645 USD |
2.4788 USD |
| 2024-02-18 |
2.6296 USD |
5,178.0541 |
2.3463 USD |
2.3097 USD |
2.7401 USD |
2.7399 USD |
| 2024-02-17 |
2.3472 USD |
6,700.0233 |
2.4726 USD |
2.2759 USD |
2.4726 USD |
2.3717 USD |
| 2024-02-16 |
2.6449 USD |
5,130.3138 |
2.7137 USD |
2.4626 USD |
2.7945 USD |
2.4867 USD |
| 2024-02-15 |
2.5089 USD |
50,889.1001 |
2.3959 USD |
2.2815 USD |
2.8680 USD |
2.8314 USD |
| 2024-02-14 |
2.3973 USD |
10,879.4641 |
2.3001 USD |
2.2431 USD |
2.5589 USD |
2.4199 USD |
| 2024-02-13 |
2.3265 USD |
84,235.7292 |
2.0713 USD |
2.0319 USD |
2.5393 USD |
2.3520 USD |
| 2024-02-12 |
1.9096 USD |
40,957.8767 |
1.7204 USD |
1.6574 USD |
2.1080 USD |
2.0433 USD |
| 2024-02-11 |
1.6696 USD |
40,938.4330 |
1.4835 USD |
1.4721 USD |
1.7767 USD |
1.7596 USD |
| 2024-02-10 |
1.3992 USD |
30,177.9886 |
1.4648 USD |
1.3695 USD |
1.5438 USD |
1.5304 USD |
| 2024-02-09 |
1.2887 USD |
135,923.8863 |
1.2120 USD |
1.2012 USD |
1.4585 USD |
1.4422 USD |
| 2024-02-08 |
1.2243 USD |
100,580.7932 |
1.2811 USD |
1.2045 USD |
1.3800 USD |
1.2321 USD |
| 2024-02-07 |
1.2080 USD |
583,976.4411 |
1.2194 USD |
1.1442 USD |
1.3000 USD |
1.2726 USD |
| 2024-02-06 |
1.2483 USD |
21,895.2355 |
1.3119 USD |
1.1985 USD |
1.3119 USD |
1.2271 USD |
| 2024-02-05 |
1.4155 USD |
25,314.7047 |
1.4030 USD |
1.2730 USD |
1.5277 USD |
1.2917 USD |
| 2024-02-04 |
1.3867 USD |
3,842.8328 |
1.3337 USD |
1.3327 USD |
1.4286 USD |
1.3820 USD |
| 2024-02-03 |
1.4220 USD |
23,566.2926 |
1.6353 USD |
1.3600 USD |
1.6353 USD |
1.4194 USD |