Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0684 USDT |
186,884.8456 ZETA |
0.0679 USDT |
0.0672 USDT |
0.0676 USDT |
0.0676 USDT |
| 2025-12-23 |
0.0718 USDT |
1,094,014.9265 ZETA |
0.0715 USDT |
0.0673 USDT |
0.0679 USDT |
0.0677 USDT |
| 2025-12-22 |
0.0724 USDT |
142,434.9169 ZETA |
0.0712 USDT |
0.0703 USDT |
0.0712 USDT |
0.0705 USDT |
| 2025-12-21 |
0.0724 USDT |
1,468,390.1385 ZETA |
0.0726 USDT |
0.0704 USDT |
0.0712 USDT |
0.0717 USDT |
| 2025-12-20 |
0.0728 USDT |
397,313.5767 ZETA |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0741 USDT |
| 2025-12-19 |
0.0698 USDT |
11,587.5393 ZETA |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |
| 2025-12-18 |
0.0699 USDT |
19,760.1930 ZETA |
0.0682 USDT |
0.0682 USDT |
0.0684 USDT |
0.0684 USDT |
| 2025-12-17 |
0.0740 USDT |
14,261.4842 ZETA |
0.0705 USDT |
0.0705 USDT |
0.0707 USDT |
0.0705 USDT |
| 2025-12-16 |
0.0749 USDT |
68,229.5169 ZETA |
0.0755 USDT |
0.0751 USDT |
0.0757 USDT |
0.0751 USDT |
| 2025-12-15 |
0.0789 USDT |
7,512.0312 ZETA |
0.0788 USDT |
0.0788 USDT |
0.0788 USDT |
0.0788 USDT |
| 2025-12-14 |
0.0800 USDT |
50,371.4316 ZETA |
0.0787 USDT |
0.0786 USDT |
0.0790 USDT |
0.0788 USDT |
| 2025-12-13 |
0.0812 USDT |
849,794.5925 ZETA |
0.0814 USDT |
0.0813 USDT |
0.0817 USDT |
0.0818 USDT |
| 2025-12-12 |
0.0818 USDT |
1,668,723.9218 ZETA |
0.0828 USDT |
0.0792 USDT |
0.0803 USDT |
0.0810 USDT |
| 2025-12-11 |
0.0824 USDT |
3,243,477.9842 ZETA |
0.0822 USDT |
0.0809 USDT |
0.0816 USDT |
0.0829 USDT |
| 2025-12-10 |
0.0883 USDT |
87,154.6747 ZETA |
0.0863 USDT |
0.0863 USDT |
0.0867 USDT |
0.0863 USDT |
| 2025-12-09 |
0.0851 USDT |
59,530.1495 ZETA |
0.0843 USDT |
0.0841 USDT |
0.0843 USDT |
0.0841 USDT |
| 2025-12-08 |
0.0852 USDT |
146,485.7089 ZETA |
0.0849 USDT |
0.0845 USDT |
0.0851 USDT |
0.0847 USDT |
| 2025-12-07 |
0.0849 USDT |
35,005.2991 ZETA |
0.0858 USDT |
0.0858 USDT |
0.0862 USDT |
0.0860 USDT |
| 2025-12-06 |
0.0849 USDT |
6,486.7580 ZETA |
0.0849 USDT |
0.0847 USDT |
0.0849 USDT |
0.0849 USDT |
| 2025-12-05 |
0.0881 USDT |
883,402.6992 ZETA |
0.0878 USDT |
0.0865 USDT |
0.0870 USDT |
0.0868 USDT |
| 2025-12-04 |
0.0895 USDT |
3,170.7747 ZETA |
0.0885 USDT |
0.0885 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-12-03 |
0.0885 USDT |
3,979,355.3856 ZETA |
0.0878 USDT |
0.0867 USDT |
0.0882 USDT |
0.0878 USDT |
| 2025-12-02 |
0.0824 USDT |
127,963.4099 ZETA |
0.0841 USDT |
0.0837 USDT |
0.0841 USDT |
0.0841 USDT |
| 2025-12-01 |
0.0831 USDT |
138,764.7559 ZETA |
0.0817 USDT |
0.0815 USDT |
0.0824 USDT |
0.0822 USDT |
| 2025-11-30 |
0.0897 USDT |
517,432.8072 ZETA |
0.0904 USDT |
0.0893 USDT |
0.0901 USDT |
0.0902 USDT |
| 2025-11-29 |
0.0912 USDT |
576,938.2239 ZETA |
0.0910 USDT |
0.0891 USDT |
0.0895 USDT |
0.0894 USDT |
| 2025-11-28 |
0.0927 USDT |
2,805,735.0709 ZETA |
0.0938 USDT |
0.0907 USDT |
0.0914 USDT |
0.0916 USDT |
| 2025-11-27 |
0.0914 USDT |
3,336,231.2901 ZETA |
0.0918 USDT |
0.0914 USDT |
0.0920 USDT |
0.0921 USDT |
| 2025-11-26 |
0.0901 USDT |
74,454.5252 ZETA |
0.0918 USDT |
0.0914 USDT |
0.0919 USDT |
0.0919 USDT |
| 2025-11-25 |
0.0897 USDT |
2,874,597.6913 ZETA |
0.0896 USDT |
0.0877 USDT |
0.0894 USDT |
0.0894 USDT |
| 2025-11-24 |
0.0885 USDT |
1,822,157.5654 ZETA |
0.0872 USDT |
0.0865 USDT |
0.0878 USDT |
0.0909 USDT |
| 2025-11-23 |
0.0882 USDT |
78,892.7334 ZETA |
0.0885 USDT |
0.0877 USDT |
0.0885 USDT |
0.0878 USDT |
| 2025-11-22 |
0.0862 USDT |
1,219,097.9272 ZETA |
0.0877 USDT |
0.0847 USDT |
0.0858 USDT |
0.0870 USDT |
| 2025-11-21 |
0.0854 USDT |
99,236.3057 ZETA |
0.0852 USDT |
0.0848 USDT |
0.0870 USDT |
0.0868 USDT |
| 2025-11-20 |
0.0924 USDT |
70,070.0084 ZETA |
0.0885 USDT |
0.0877 USDT |
0.0885 USDT |
0.0885 USDT |
| 2025-11-19 |
0.0924 USDT |
1,554,516.2622 ZETA |
0.0952 USDT |
0.0879 USDT |
0.0892 USDT |
0.0890 USDT |
| 2025-11-18 |
0.0943 USDT |
10,519.2852 ZETA |
0.0953 USDT |
0.0951 USDT |
0.0953 USDT |
0.0951 USDT |
| 2025-11-17 |
0.0979 USDT |
255,237.7886 ZETA |
0.0946 USDT |
0.0935 USDT |
0.0953 USDT |
0.0941 USDT |
| 2025-11-16 |
0.1010 USDT |
26,878.0008 ZETA |
0.1011 USDT |
0.1009 USDT |
0.1025 USDT |
0.1014 USDT |
| 2025-11-15 |
0.0981 USDT |
48,130.7640 ZETA |
0.0972 USDT |
0.0972 USDT |
0.0978 USDT |
0.0974 USDT |
| 2025-11-14 |
0.0975 USDT |
3,338,068.9328 ZETA |
0.0965 USDT |
0.0941 USDT |
0.0962 USDT |
0.0945 USDT |
| 2025-11-13 |
0.1038 USDT |
147,283.1322 ZETA |
0.0988 USDT |
0.0982 USDT |
0.0991 USDT |
0.0985 USDT |
| 2025-11-12 |
0.1079 USDT |
719,957.3803 ZETA |
0.1054 USDT |
0.1046 USDT |
0.1059 USDT |
0.1086 USDT |
| 2025-11-11 |
0.1105 USDT |
64,301.1734 ZETA |
0.1059 USDT |
0.1052 USDT |
0.1064 USDT |
0.1056 USDT |
| 2025-11-10 |
0.1112 USDT |
65,632.6622 ZETA |
0.1105 USDT |
0.1097 USDT |
0.1108 USDT |
0.1099 USDT |
| 2025-11-09 |
0.1075 USDT |
22,130.0068 ZETA |
0.1074 USDT |
0.1067 USDT |
0.1078 USDT |
0.1071 USDT |
| 2025-11-08 |
0.1108 USDT |
177,760.2875 ZETA |
0.1115 USDT |
0.1073 USDT |
0.1079 USDT |
0.1078 USDT |
| 2025-11-07 |
0.1026 USDT |
17,230.6584 ZETA |
0.1101 USDT |
0.1091 USDT |
0.1106 USDT |
0.1104 USDT |
| 2025-11-06 |
0.1000 USDT |
23,964.3161 ZETA |
0.0991 USDT |
0.0991 USDT |
0.0998 USDT |
0.0996 USDT |
| 2025-11-05 |
0.0989 USDT |
182,030.8279 ZETA |
0.0997 USDT |
0.0997 USDT |
0.1012 USDT |
0.1010 USDT |