Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
0.2120 USDT |
1,703,179.0107 ZETA |
0.2136 USDT |
0.2055 USDT |
0.2074 USDT |
0.2074 USDT |
| 2025-03-17 |
0.2107 USDT |
19,350.9084 ZETA |
0.2161 USDT |
0.2148 USDT |
0.2163 USDT |
0.2154 USDT |
| 2025-03-16 |
0.2142 USDT |
72,089.8814 ZETA |
0.2098 USDT |
0.2079 USDT |
0.2108 USDT |
0.2089 USDT |
| 2025-03-15 |
0.2165 USDT |
860,731.0210 ZETA |
0.2166 USDT |
0.2154 USDT |
0.2191 USDT |
0.2181 USDT |
| 2025-03-14 |
0.2113 USDT |
115,637.0329 ZETA |
0.2099 USDT |
0.2094 USDT |
0.2115 USDT |
0.2098 USDT |
| 2025-03-13 |
0.2123 USDT |
1,762,020.6927 ZETA |
0.2102 USDT |
0.2075 USDT |
0.2096 USDT |
0.2111 USDT |
| 2025-03-12 |
0.2129 USDT |
22,288.7093 ZETA |
0.2131 USDT |
0.2115 USDT |
0.2139 USDT |
0.2126 USDT |
| 2025-03-11 |
0.1988 USDT |
109,919.6499 ZETA |
0.2044 USDT |
0.1998 USDT |
0.2051 USDT |
0.2017 USDT |
| 2025-03-10 |
0.2104 USDT |
17,259.9623 ZETA |
0.2018 USDT |
0.2016 USDT |
0.2040 USDT |
0.2038 USDT |
| 2025-03-09 |
0.2237 USDT |
609,854.7623 ZETA |
0.2295 USDT |
0.2058 USDT |
0.2135 USDT |
0.2124 USDT |
| 2025-03-08 |
0.2437 USDT |
6,925.0025 ZETA |
0.2370 USDT |
0.2354 USDT |
0.2370 USDT |
0.2358 USDT |
| 2025-03-07 |
0.2440 USDT |
392,028.1060 ZETA |
0.2455 USDT |
0.2416 USDT |
0.2478 USDT |
0.2451 USDT |
| 2025-03-06 |
0.2576 USDT |
941,767.0288 ZETA |
0.2609 USDT |
0.2432 USDT |
0.2483 USDT |
0.2435 USDT |
| 2025-03-05 |
0.2494 USDT |
1,456,595.1510 ZETA |
0.2487 USDT |
0.2474 USDT |
0.2530 USDT |
0.2539 USDT |
| 2025-03-04 |
0.2438 USDT |
1,867,524.7075 ZETA |
0.2427 USDT |
0.2252 USDT |
0.2400 USDT |
0.2441 USDT |
| 2025-03-03 |
0.2892 USDT |
1,075,634.4739 ZETA |
0.2866 USDT |
0.2546 USDT |
0.2630 USDT |
0.2546 USDT |
| 2025-03-02 |
0.2994 USDT |
1,383,094.1949 ZETA |
0.2960 USDT |
0.2949 USDT |
0.3099 USDT |
0.3114 USDT |
| 2025-03-01 |
0.2953 USDT |
250,744.6332 ZETA |
0.2875 USDT |
0.2864 USDT |
0.2895 USDT |
0.2930 USDT |
| 2025-02-28 |
0.2877 USDT |
420,601.8413 ZETA |
0.2941 USDT |
0.2917 USDT |
0.2960 USDT |
0.2952 USDT |
| 2025-02-27 |
0.2953 USDT |
504,882.9676 ZETA |
0.3092 USDT |
0.3021 USDT |
0.3059 USDT |
0.3042 USDT |
| 2025-02-26 |
0.2858 USDT |
615,329.5507 ZETA |
0.2828 USDT |
0.2770 USDT |
0.2819 USDT |
0.2778 USDT |
| 2025-02-25 |
0.2767 USDT |
666,013.6987 ZETA |
0.2726 USDT |
0.2695 USDT |
0.2804 USDT |
0.2844 USDT |
| 2025-02-24 |
0.3126 USDT |
423,636.0296 ZETA |
0.2986 USDT |
0.2939 USDT |
0.3001 USDT |
0.2987 USDT |
| 2025-02-23 |
0.3307 USDT |
395,369.3529 ZETA |
0.3294 USDT |
0.3253 USDT |
0.3299 USDT |
0.3312 USDT |
| 2025-02-22 |
0.3111 USDT |
279,074.9758 ZETA |
0.3173 USDT |
0.3125 USDT |
0.3150 USDT |
0.3150 USDT |
| 2025-02-21 |
0.3252 USDT |
726,292.9286 ZETA |
0.3389 USDT |
0.3104 USDT |
0.3152 USDT |
0.3104 USDT |
| 2025-02-20 |
0.3089 USDT |
600,295.1291 ZETA |
0.3075 USDT |
0.3057 USDT |
0.3098 USDT |
0.3168 USDT |
| 2025-02-19 |
0.3024 USDT |
412,262.1924 ZETA |
0.3054 USDT |
0.2994 USDT |
0.3041 USDT |
0.3056 USDT |
| 2025-02-18 |
0.3001 USDT |
577,472.2215 ZETA |
0.2940 USDT |
0.2909 USDT |
0.2948 USDT |
0.2995 USDT |
| 2025-02-17 |
0.3207 USDT |
385,827.6273 ZETA |
0.3109 USDT |
0.3092 USDT |
0.3133 USDT |
0.3175 USDT |
| 2025-02-16 |
0.3203 USDT |
371,428.9878 ZETA |
0.3206 USDT |
0.3163 USDT |
0.3185 USDT |
0.3178 USDT |
| 2025-02-15 |
0.3237 USDT |
11,541.6747 ZETA |
0.3184 USDT |
0.3178 USDT |
0.3188 USDT |
0.3185 USDT |
| 2025-02-14 |
0.3232 USDT |
742,523.7851 ZETA |
0.3271 USDT |
0.3209 USDT |
0.3266 USDT |
0.3260 USDT |
| 2025-02-13 |
0.3164 USDT |
403,142.5684 ZETA |
0.3114 USDT |
0.3067 USDT |
0.3114 USDT |
0.3133 USDT |
| 2025-02-12 |
0.3078 USDT |
525,990.2773 ZETA |
0.3077 USDT |
0.3035 USDT |
0.3156 USDT |
0.3198 USDT |
| 2025-02-11 |
0.3145 USDT |
411,222.9279 ZETA |
0.3070 USDT |
0.3042 USDT |
0.3077 USDT |
0.3043 USDT |
| 2025-02-10 |
0.3050 USDT |
21,683.9057 ZETA |
0.3129 USDT |
0.3106 USDT |
0.3133 USDT |
0.3107 USDT |
| 2025-02-09 |
0.3092 USDT |
264,232.3009 ZETA |
0.3036 USDT |
0.2925 USDT |
0.3041 USDT |
0.3034 USDT |
| 2025-02-08 |
0.2943 USDT |
226,952.3139 ZETA |
0.3051 USDT |
0.3039 USDT |
0.3065 USDT |
0.3093 USDT |
| 2025-02-07 |
0.2929 USDT |
511,148.7097 ZETA |
0.3073 USDT |
0.2937 USDT |
0.2995 USDT |
0.2999 USDT |
| 2025-02-06 |
0.2947 USDT |
506,876.7268 ZETA |
0.2848 USDT |
0.2805 USDT |
0.2855 USDT |
0.2849 USDT |
| 2025-02-05 |
0.3115 USDT |
411,140.3569 ZETA |
0.3031 USDT |
0.2963 USDT |
0.3030 USDT |
0.2976 USDT |
| 2025-02-04 |
0.3215 USDT |
583,483.9371 ZETA |
0.3208 USDT |
0.3042 USDT |
0.3123 USDT |
0.3137 USDT |
| 2025-02-03 |
0.3090 USDT |
164,561.8883 ZETA |
0.3416 USDT |
0.3408 USDT |
0.3470 USDT |
0.3455 USDT |
| 2025-02-02 |
0.3801 USDT |
135,084.8806 ZETA |
0.3536 USDT |
0.3464 USDT |
0.3538 USDT |
0.3533 USDT |
| 2025-02-01 |
0.4364 USDT |
184,220.5025 ZETA |
0.4282 USDT |
0.4064 USDT |
0.4116 USDT |
0.4082 USDT |
| 2025-01-31 |
0.4457 USDT |
185,299.1133 ZETA |
0.4516 USDT |
0.4413 USDT |
0.4511 USDT |
0.4492 USDT |
| 2025-01-30 |
0.4307 USDT |
321,370.4876 ZETA |
0.4351 USDT |
0.4331 USDT |
0.4401 USDT |
0.4415 USDT |
| 2025-01-29 |
0.4194 USDT |
303,664.3914 ZETA |
0.4178 USDT |
0.4080 USDT |
0.4250 USDT |
0.4291 USDT |
| 2025-01-28 |
0.4301 USDT |
48,032.4619 ZETA |
0.4040 USDT |
0.4012 USDT |
0.4086 USDT |
0.4034 USDT |