Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-06 |
0.2387 USDT |
48,814.7164 ZETA |
0.2290 USDT |
0.2290 USDT |
0.2338 USDT |
0.2328 USDT |
| 2025-05-05 |
0.2480 USDT |
36,611.2461 ZETA |
0.2455 USDT |
0.2412 USDT |
0.2456 USDT |
0.2414 USDT |
| 2025-05-04 |
0.2507 USDT |
169,317.0577 ZETA |
0.2479 USDT |
0.2462 USDT |
0.2481 USDT |
0.2477 USDT |
| 2025-05-03 |
0.2697 USDT |
85,037.9610 ZETA |
0.2606 USDT |
0.2594 USDT |
0.2612 USDT |
0.2602 USDT |
| 2025-05-02 |
0.2762 USDT |
34,359.3975 ZETA |
0.2824 USDT |
0.2819 USDT |
0.2839 USDT |
0.2819 USDT |
| 2025-05-01 |
0.2714 USDT |
93,712.4688 ZETA |
0.2658 USDT |
0.2656 USDT |
0.2683 USDT |
0.2668 USDT |
| 2025-04-30 |
0.2736 USDT |
1,413,862.4158 ZETA |
0.2722 USDT |
0.2646 USDT |
0.2723 USDT |
0.2731 USDT |
| 2025-04-29 |
0.2715 USDT |
37,912.5153 ZETA |
0.2685 USDT |
0.2666 USDT |
0.2685 USDT |
0.2676 USDT |
| 2025-04-28 |
0.2575 USDT |
819,942.9658 ZETA |
0.2646 USDT |
0.2492 USDT |
0.2546 USDT |
0.2580 USDT |
| 2025-04-27 |
0.2579 USDT |
251,220.5289 ZETA |
0.2516 USDT |
0.2493 USDT |
0.2527 USDT |
0.2536 USDT |
| 2025-04-26 |
0.2665 USDT |
20,610.2737 ZETA |
0.2678 USDT |
0.2668 USDT |
0.2684 USDT |
0.2678 USDT |
| 2025-04-25 |
0.2679 USDT |
37,819.4696 ZETA |
0.2627 USDT |
0.2608 USDT |
0.2633 USDT |
0.2618 USDT |
| 2025-04-24 |
0.2590 USDT |
967,623.0342 ZETA |
0.2556 USDT |
0.2538 USDT |
0.2571 USDT |
0.2629 USDT |
| 2025-04-23 |
0.2557 USDT |
53,685.8124 ZETA |
0.2625 USDT |
0.2583 USDT |
0.2627 USDT |
0.2588 USDT |
| 2025-04-22 |
0.2384 USDT |
96,895.2273 ZETA |
0.2424 USDT |
0.2395 USDT |
0.2427 USDT |
0.2425 USDT |
| 2025-04-21 |
0.2390 USDT |
369,373.5809 ZETA |
0.2369 USDT |
0.2366 USDT |
0.2398 USDT |
0.2417 USDT |
| 2025-04-20 |
0.2317 USDT |
16,195.5759 ZETA |
0.2291 USDT |
0.2286 USDT |
0.2309 USDT |
0.2308 USDT |
| 2025-04-19 |
0.2334 USDT |
44,419.1068 ZETA |
0.2337 USDT |
0.2329 USDT |
0.2357 USDT |
0.2354 USDT |
| 2025-04-18 |
0.2290 USDT |
430,373.2318 ZETA |
0.2334 USDT |
0.2257 USDT |
0.2283 USDT |
0.2276 USDT |
| 2025-04-17 |
0.2223 USDT |
1,017,531.8687 ZETA |
0.2239 USDT |
0.2177 USDT |
0.2210 USDT |
0.2277 USDT |
| 2025-04-16 |
0.2262 USDT |
61,472.8411 ZETA |
0.2214 USDT |
0.2201 USDT |
0.2231 USDT |
0.2208 USDT |
| 2025-04-15 |
0.2370 USDT |
35,097.2681 ZETA |
0.2361 USDT |
0.2338 USDT |
0.2362 USDT |
0.2338 USDT |
| 2025-04-14 |
0.2304 USDT |
29,817.7558 ZETA |
0.2269 USDT |
0.2265 USDT |
0.2286 USDT |
0.2272 USDT |
| 2025-04-13 |
0.2336 USDT |
45,241.4846 ZETA |
0.2282 USDT |
0.2200 USDT |
0.2282 USDT |
0.2204 USDT |
| 2025-04-12 |
0.2429 USDT |
478,568.3658 ZETA |
0.2444 USDT |
0.2419 USDT |
0.2448 USDT |
0.2439 USDT |
| 2025-04-11 |
0.2324 USDT |
81,633.1979 ZETA |
0.2362 USDT |
0.2357 USDT |
0.2381 USDT |
0.2377 USDT |
| 2025-04-10 |
0.2235 USDT |
10,753.3409 ZETA |
0.2223 USDT |
0.2221 USDT |
0.2232 USDT |
0.2227 USDT |
| 2025-04-09 |
0.2096 USDT |
64,854.0845 ZETA |
0.2222 USDT |
0.2209 USDT |
0.2226 USDT |
0.2216 USDT |
| 2025-04-08 |
0.2114 USDT |
1,410,121.2247 ZETA |
0.2108 USDT |
0.1978 USDT |
0.2011 USDT |
0.2000 USDT |
| 2025-04-07 |
0.2088 USDT |
178,873.1185 ZETA |
0.2162 USDT |
0.2155 USDT |
0.2186 USDT |
0.2178 USDT |
| 2025-04-06 |
0.2313 USDT |
655,469.6572 ZETA |
0.2348 USDT |
0.2182 USDT |
0.2199 USDT |
0.2186 USDT |
| 2025-04-05 |
0.2473 USDT |
533.2810 ZETA |
0.2465 USDT |
0.2463 USDT |
0.2467 USDT |
0.2467 USDT |
| 2025-04-04 |
0.2479 USDT |
33,343.0838 ZETA |
0.2481 USDT |
0.2467 USDT |
0.2505 USDT |
0.2480 USDT |
| 2025-04-03 |
0.2604 USDT |
1,169,864.7655 ZETA |
0.2686 USDT |
0.2495 USDT |
0.2578 USDT |
0.2585 USDT |
| 2025-04-02 |
0.2581 USDT |
210,213.6852 ZETA |
0.2525 USDT |
0.2510 USDT |
0.2543 USDT |
0.2541 USDT |
| 2025-04-01 |
0.2912 USDT |
37,217.8836 ZETA |
0.2827 USDT |
0.2762 USDT |
0.2836 USDT |
0.2767 USDT |
| 2025-03-31 |
0.2941 USDT |
1,143,296.9371 ZETA |
0.2963 USDT |
0.2827 USDT |
0.2940 USDT |
0.2953 USDT |
| 2025-03-30 |
0.2946 USDT |
3,738.1356 ZETA |
0.2881 USDT |
0.2865 USDT |
0.2885 USDT |
0.2867 USDT |
| 2025-03-29 |
0.3132 USDT |
9,365.5111 ZETA |
0.2981 USDT |
0.2981 USDT |
0.3014 USDT |
0.2996 USDT |
| 2025-03-28 |
0.3456 USDT |
22,331.4784 ZETA |
0.3225 USDT |
0.3193 USDT |
0.3226 USDT |
0.3217 USDT |
| 2025-03-27 |
0.3926 USDT |
32,535.3219 ZETA |
0.3953 USDT |
0.3880 USDT |
0.3957 USDT |
0.3880 USDT |
| 2025-03-26 |
0.3206 USDT |
12,840.6056 ZETA |
0.3349 USDT |
0.3324 USDT |
0.3395 USDT |
0.3342 USDT |
| 2025-03-25 |
0.3053 USDT |
506,810.7166 ZETA |
0.3052 USDT |
0.3048 USDT |
0.3079 USDT |
0.3211 USDT |
| 2025-03-24 |
0.3193 USDT |
109,160.5240 ZETA |
0.3076 USDT |
0.3064 USDT |
0.3099 USDT |
0.3084 USDT |
| 2025-03-23 |
0.3191 USDT |
3,524,494.5999 ZETA |
0.3349 USDT |
0.2788 USDT |
0.2853 USDT |
0.2861 USDT |
| 2025-03-22 |
0.2848 USDT |
567,138.9035 ZETA |
0.2790 USDT |
0.2769 USDT |
0.2884 USDT |
0.3703 USDT |
| 2025-03-21 |
0.2137 USDT |
184,320.8934 ZETA |
0.2106 USDT |
0.2082 USDT |
0.2107 USDT |
0.2140 USDT |
| 2025-03-20 |
0.2187 USDT |
1,460,396.0337 ZETA |
0.2197 USDT |
0.2133 USDT |
0.2155 USDT |
0.2153 USDT |
| 2025-03-19 |
0.2124 USDT |
1,647,090.9480 ZETA |
0.2143 USDT |
0.2122 USDT |
0.2147 USDT |
0.2152 USDT |
| 2025-03-18 |
0.2120 USDT |
1,703,179.0107 ZETA |
0.2136 USDT |
0.2055 USDT |
0.2074 USDT |
0.2074 USDT |