Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.0513 USDT |
74,312.0915 ZETA |
0.0508 USDT |
0.0508 USDT |
0.0512 USDT |
0.0518 USDT |
| 2026-02-10 |
0.0525 USDT |
14,146.8388 ZETA |
0.0506 USDT |
0.0506 USDT |
0.0513 USDT |
0.0511 USDT |
| 2026-02-09 |
0.0531 USDT |
20,486.8099 ZETA |
0.0523 USDT |
0.0523 USDT |
0.0527 USDT |
0.0525 USDT |
| 2026-02-08 |
0.0539 USDT |
1,782.5661 ZETA |
0.0543 USDT |
0.0543 USDT |
0.0545 USDT |
0.0545 USDT |
| 2026-02-07 |
0.0540 USDT |
389,473.3687 ZETA |
0.0553 USDT |
0.0523 USDT |
0.0537 USDT |
0.0532 USDT |
| 2026-02-06 |
0.0517 USDT |
4,992.3464 ZETA |
0.0524 USDT |
0.0519 USDT |
0.0524 USDT |
0.0519 USDT |
| 2026-02-05 |
0.0562 USDT |
722,216.6666 ZETA |
0.0583 USDT |
0.0525 USDT |
0.0556 USDT |
0.0542 USDT |
| 2026-02-04 |
0.0597 USDT |
183,794.3678 ZETA |
0.0594 USDT |
0.0592 USDT |
0.0600 USDT |
0.0607 USDT |
| 2026-02-03 |
0.0615 USDT |
117,970.0099 ZETA |
0.0610 USDT |
0.0600 USDT |
0.0604 USDT |
0.0603 USDT |
| 2026-02-02 |
0.0599 USDT |
2,097,122.1441 ZETA |
0.0592 USDT |
0.0573 USDT |
0.0592 USDT |
0.0613 USDT |
| 2026-02-01 |
0.0615 USDT |
214,144.1646 ZETA |
0.0619 USDT |
0.0597 USDT |
0.0603 USDT |
0.0599 USDT |
| 2026-01-31 |
0.0641 USDT |
903,970.0765 ZETA |
0.0693 USDT |
0.0598 USDT |
0.0606 USDT |
0.0604 USDT |
| 2026-01-30 |
0.0681 USDT |
3,059.0726 ZETA |
0.0691 USDT |
0.0691 USDT |
0.0693 USDT |
0.0693 USDT |
| 2026-01-29 |
0.0724 USDT |
76,767.6931 ZETA |
0.0731 USDT |
0.0729 USDT |
0.0744 USDT |
0.0733 USDT |
| 2026-01-28 |
0.0729 USDT |
189,990.5323 ZETA |
0.0729 USDT |
0.0711 USDT |
0.0716 USDT |
0.0723 USDT |
| 2026-01-27 |
0.0779 USDT |
224,692.4195 ZETA |
0.0784 USDT |
0.0719 USDT |
0.0725 USDT |
0.0725 USDT |
| 2026-01-26 |
0.0805 USDT |
1,429,136.1537 ZETA |
0.0740 USDT |
0.0729 USDT |
0.0749 USDT |
0.0865 USDT |
| 2026-01-25 |
0.0743 USDT |
5,632.0126 ZETA |
0.0718 USDT |
0.0718 USDT |
0.0725 USDT |
0.0725 USDT |
| 2026-01-24 |
0.0722 USDT |
833.4229 ZETA |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
0.0722 USDT |
| 2026-01-23 |
0.0715 USDT |
113,663.1947 ZETA |
0.0732 USDT |
0.0730 USDT |
0.0738 USDT |
0.0733 USDT |
| 2026-01-22 |
0.0706 USDT |
1,878,792.2857 ZETA |
0.0729 USDT |
0.0694 USDT |
0.0702 USDT |
0.0700 USDT |
| 2026-01-21 |
0.0691 USDT |
117,267.9700 ZETA |
0.0688 USDT |
0.0683 USDT |
0.0691 USDT |
0.0683 USDT |
| 2026-01-20 |
0.0733 USDT |
709,638.1435 ZETA |
0.0739 USDT |
0.0713 USDT |
0.0722 USDT |
0.0715 USDT |
| 2026-01-19 |
0.0746 USDT |
39,553.6568 ZETA |
0.0739 USDT |
0.0739 USDT |
0.0749 USDT |
0.0743 USDT |
| 2026-01-18 |
0.0821 USDT |
6,735.9976 ZETA |
0.0811 USDT |
0.0811 USDT |
0.0815 USDT |
0.0813 USDT |
| 2026-01-17 |
0.0831 USDT |
14,624.4067 ZETA |
0.0833 USDT |
0.0831 USDT |
0.0833 USDT |
0.0833 USDT |
| 2026-01-16 |
0.0799 USDT |
714,917.8714 ZETA |
0.0809 USDT |
0.0778 USDT |
0.0797 USDT |
0.0806 USDT |
| 2026-01-15 |
0.0819 USDT |
76,244.1165 ZETA |
0.0803 USDT |
0.0798 USDT |
0.0804 USDT |
0.0800 USDT |
| 2026-01-14 |
0.0818 USDT |
729,894.2701 ZETA |
0.0818 USDT |
0.0809 USDT |
0.0817 USDT |
0.0815 USDT |
| 2026-01-13 |
0.0784 USDT |
1,321,783.8872 ZETA |
0.0761 USDT |
0.0755 USDT |
0.0761 USDT |
0.0819 USDT |
| 2026-01-12 |
0.0763 USDT |
70,044.1432 ZETA |
0.0764 USDT |
0.0763 USDT |
0.0770 USDT |
0.0763 USDT |
| 2026-01-11 |
0.0792 USDT |
715,291.8878 ZETA |
0.0814 USDT |
0.0772 USDT |
0.0785 USDT |
0.0783 USDT |
| 2026-01-10 |
0.0768 USDT |
324,896.4964 ZETA |
0.0748 USDT |
0.0748 USDT |
0.0754 USDT |
0.0794 USDT |
| 2026-01-09 |
0.0762 USDT |
2,081,851.7011 ZETA |
0.0766 USDT |
0.0748 USDT |
0.0757 USDT |
0.0753 USDT |
| 2026-01-08 |
0.0769 USDT |
33,803.2568 ZETA |
0.0749 USDT |
0.0747 USDT |
0.0751 USDT |
0.0749 USDT |
| 2026-01-07 |
0.0797 USDT |
1,246,259.4160 ZETA |
0.0808 USDT |
0.0782 USDT |
0.0788 USDT |
0.0785 USDT |
| 2026-01-06 |
0.0788 USDT |
933,790.3896 ZETA |
0.0801 USDT |
0.0796 USDT |
0.0807 USDT |
0.0831 USDT |
| 2026-01-05 |
0.0769 USDT |
1,456,437.5225 ZETA |
0.0779 USDT |
0.0753 USDT |
0.0759 USDT |
0.0761 USDT |
| 2026-01-04 |
0.0744 USDT |
35,341.9244 ZETA |
0.0749 USDT |
0.0747 USDT |
0.0751 USDT |
0.0751 USDT |
| 2026-01-03 |
0.0739 USDT |
19,592.8855 ZETA |
0.0738 USDT |
0.0738 USDT |
0.0740 USDT |
0.0740 USDT |
| 2026-01-02 |
0.0727 USDT |
381,634.8792 ZETA |
0.0735 USDT |
0.0727 USDT |
0.0737 USDT |
0.0730 USDT |
| 2026-01-01 |
0.0677 USDT |
659,545.6377 ZETA |
0.0669 USDT |
0.0667 USDT |
0.0669 USDT |
0.0697 USDT |
| 2025-12-31 |
0.0715 USDT |
244.8612 ZETA |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
0.0699 USDT |
| 2025-12-30 |
0.0692 USDT |
2,199,567.6450 ZETA |
0.0682 USDT |
0.0680 USDT |
0.0686 USDT |
0.0716 USDT |
| 2025-12-29 |
0.0707 USDT |
36,332.7478 ZETA |
0.0686 USDT |
0.0686 USDT |
0.0692 USDT |
0.0688 USDT |
| 2025-12-28 |
0.0713 USDT |
740,677.6376 ZETA |
0.0716 USDT |
0.0704 USDT |
0.0712 USDT |
0.0704 USDT |
| 2025-12-27 |
0.0689 USDT |
78,186.2292 ZETA |
0.0703 USDT |
0.0699 USDT |
0.0703 USDT |
0.0701 USDT |
| 2025-12-26 |
0.0684 USDT |
52,387.3499 ZETA |
0.0687 USDT |
0.0684 USDT |
0.0687 USDT |
0.0684 USDT |
| 2025-12-25 |
0.0690 USDT |
57,729.3573 ZETA |
0.0694 USDT |
0.0692 USDT |
0.0696 USDT |
0.0692 USDT |
| 2025-12-24 |
0.0674 USDT |
44,608.3960 ZETA |
0.0679 USDT |
0.0679 USDT |
0.0681 USDT |
0.0679 USDT |