Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
0.7085 USDT |
13,425.8422 |
0.7147 USDT |
0.6761 USDT |
0.7428 USDT |
0.7025 USDT |
| 2024-09-18 |
0.5908 USDT |
48,024.5400 |
0.5163 USDT |
0.5159 USDT |
0.7014 USDT |
0.6964 USDT |
| 2024-09-17 |
0.5145 USDT |
7,666.7975 |
0.5130 USDT |
0.4976 USDT |
0.5369 USDT |
0.5229 USDT |
| 2024-09-16 |
0.5187 USDT |
557.4289 |
0.5465 USDT |
0.5094 USDT |
0.5706 USDT |
0.5094 USDT |
| 2024-09-15 |
0.5421 USDT |
6,889.6170 |
0.4998 USDT |
0.4998 USDT |
0.5621 USDT |
0.5577 USDT |
| 2024-09-14 |
0.4786 USDT |
690.7156 |
0.4905 USDT |
0.4737 USDT |
0.4905 USDT |
0.4738 USDT |
| 2024-09-13 |
0.4873 USDT |
1,687.6105 |
0.4953 USDT |
0.4826 USDT |
0.4953 USDT |
0.4897 USDT |
| 2024-09-12 |
0.4712 USDT |
43.5341 |
0.4694 USDT |
0.4671 USDT |
0.4795 USDT |
0.4761 USDT |
| 2024-09-11 |
0.4547 USDT |
9.7054 |
0.4703 USDT |
0.4529 USDT |
0.4703 USDT |
0.4529 USDT |
| 2024-09-10 |
0.4692 USDT |
9.6576 |
0.4671 USDT |
0.4671 USDT |
0.4718 USDT |
0.4710 USDT |
| 2024-09-09 |
0.4687 USDT |
281.9546 |
0.4559 USDT |
0.4515 USDT |
0.4709 USDT |
0.4709 USDT |
| 2024-09-08 |
0.4617 USDT |
123.4700 |
0.4575 USDT |
0.4575 USDT |
0.4629 USDT |
0.4612 USDT |
| 2024-09-07 |
0.4539 USDT |
1,296.4547 |
0.4306 USDT |
0.4306 USDT |
0.4572 USDT |
0.4520 USDT |
| 2024-09-06 |
0.4415 USDT |
419.1937 |
0.4368 USDT |
0.4367 USDT |
0.4416 USDT |
0.4367 USDT |
| 2024-09-05 |
0.4384 USDT |
909.2230 |
0.4461 USDT |
0.4360 USDT |
0.4525 USDT |
0.4371 USDT |
| 2024-09-04 |
0.4302 USDT |
3,292.0401 |
0.4115 USDT |
0.4102 USDT |
0.4501 USDT |
0.4491 USDT |
| 2024-09-03 |
0.4617 USDT |
160.0000 |
0.4617 USDT |
0.4617 USDT |
0.4617 USDT |
0.4617 USDT |
| 2024-09-02 |
0.4650 USDT |
3,048.9568 |
0.4413 USDT |
0.4413 USDT |
0.4726 USDT |
0.4713 USDT |
| 2024-09-01 |
0.4669 USDT |
713.5440 |
0.4697 USDT |
0.4597 USDT |
0.4697 USDT |
0.4597 USDT |
| 2024-08-31 |
0.4777 USDT |
478.4532 |
0.4777 USDT |
0.4777 USDT |
0.4777 USDT |
0.4777 USDT |
| 2024-08-30 |
0.4885 USDT |
263.9084 |
0.4962 USDT |
0.4704 USDT |
0.4962 USDT |
0.4889 USDT |
| 2024-08-29 |
0.4984 USDT |
2,373.4805 |
0.4959 USDT |
0.4868 USDT |
0.5142 USDT |
0.4893 USDT |
| 2024-08-28 |
0.4949 USDT |
1,784.4539 |
0.4936 USDT |
0.4761 USDT |
0.5015 USDT |
0.4761 USDT |
| 2024-08-27 |
0.5341 USDT |
61.9628 |
0.5360 USDT |
0.5286 USDT |
0.5360 USDT |
0.5286 USDT |
| 2024-08-26 |
0.5487 USDT |
526.1966 |
0.5712 USDT |
0.5319 USDT |
0.5729 USDT |
0.5319 USDT |
| 2024-08-25 |
0.5933 USDT |
3,063.2715 |
0.5990 USDT |
0.5821 USDT |
0.5990 USDT |
0.5821 USDT |
| 2024-08-24 |
0.6278 USDT |
1,876.1954 |
0.6159 USDT |
0.6153 USDT |
0.6350 USDT |
0.6182 USDT |
| 2024-08-23 |
0.5645 USDT |
11,406.5307 |
0.5559 USDT |
0.5484 USDT |
0.6190 USDT |
0.6190 USDT |
| 2024-08-22 |
0.5451 USDT |
2,789.3357 |
0.5178 USDT |
0.5178 USDT |
0.5599 USDT |
0.5390 USDT |
| 2024-08-21 |
0.5057 USDT |
1,020.7779 |
0.5083 USDT |
0.5042 USDT |
0.5214 USDT |
0.5203 USDT |
| 2024-08-19 |
0.5244 USDT |
1,777.6079 |
0.5123 USDT |
0.5123 USDT |
0.5314 USDT |
0.5314 USDT |
| 2024-08-18 |
0.5426 USDT |
2.8734 |
0.5429 USDT |
0.5422 USDT |
0.5429 USDT |
0.5422 USDT |
| 2024-08-17 |
0.5600 USDT |
1,334.8995 |
0.5490 USDT |
0.5490 USDT |
0.5669 USDT |
0.5567 USDT |
| 2024-08-16 |
0.5604 USDT |
2.0000 |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
| 2024-08-15 |
0.6000 USDT |
1,245.7566 |
0.6076 USDT |
0.5681 USDT |
0.6076 USDT |
0.5690 USDT |
| 2024-08-14 |
0.6455 USDT |
1,869.3343 |
0.6518 USDT |
0.6130 USDT |
0.6518 USDT |
0.6130 USDT |
| 2024-08-13 |
0.6607 USDT |
5,892.4912 |
0.6540 USDT |
0.6185 USDT |
0.7083 USDT |
0.6472 USDT |
| 2024-08-12 |
0.6747 USDT |
8,418.0513 |
0.6513 USDT |
0.6503 USDT |
0.7408 USDT |
0.6678 USDT |
| 2024-08-11 |
0.7040 USDT |
8,378.2265 |
0.7061 USDT |
0.6743 USDT |
1.4667 USDT |
0.6949 USDT |
| 2024-08-10 |
0.5768 USDT |
6,064.5134 |
0.5258 USDT |
0.5156 USDT |
0.6899 USDT |
0.6818 USDT |
| 2024-08-09 |
0.5122 USDT |
9,282.8266 |
0.4952 USDT |
0.4841 USDT |
0.5412 USDT |
0.4973 USDT |
| 2024-08-08 |
0.4248 USDT |
1,282.2333 |
0.3974 USDT |
0.3968 USDT |
0.4664 USDT |
0.4664 USDT |
| 2024-08-07 |
0.4078 USDT |
644.4207 |
0.4082 USDT |
0.3988 USDT |
0.4082 USDT |
0.3991 USDT |
| 2024-08-06 |
0.4222 USDT |
6,072.1392 |
0.3812 USDT |
0.3812 USDT |
0.4505 USDT |
0.4223 USDT |
| 2024-08-05 |
0.3888 USDT |
109,698.2112 |
0.4351 USDT |
0.3457 USDT |
0.4398 USDT |
0.3811 USDT |
| 2024-08-04 |
0.4465 USDT |
17,266.6757 |
0.4385 USDT |
0.4380 USDT |
0.4626 USDT |
0.4403 USDT |
| 2024-08-03 |
0.4648 USDT |
12,529.1358 |
0.4619 USDT |
0.4415 USDT |
0.4961 USDT |
0.4773 USDT |
| 2024-08-02 |
0.4920 USDT |
31,748.6037 |
0.4969 USDT |
0.4735 USDT |
0.5116 USDT |
0.4756 USDT |
| 2024-08-01 |
0.5026 USDT |
39,506.6807 |
0.5377 USDT |
0.4787 USDT |
0.5377 USDT |
0.4841 USDT |
| 2024-07-31 |
0.5575 USDT |
4,868.3041 |
0.5610 USDT |
0.5517 USDT |
0.5689 USDT |
0.5602 USDT |