Crypto exchange DigiFinex

Market ZetaChain (ZETA) / Tether (USDT)

Identifier on DigiFinex: zeta_usdt
Price
Date Price Volume Open Low High Close
2024-12-10 0.6834 USDT 594,770.7949 ZETA 0.6842 USDT 0.6263 USDT 0.6484 USDT 0.6838 USDT
2024-12-09 0.8595 USDT 200,308.3042 ZETA 0.8149 USDT 0.8094 USDT 0.8233 USDT 0.8175 USDT
2024-12-08 0.9063 USDT 203,413.9937 ZETA 0.9121 USDT 0.8952 USDT 0.9091 USDT 0.9165 USDT
2024-12-07 0.9195 USDT 18,035.1577 ZETA 0.9272 USDT 0.9258 USDT 0.9322 USDT 0.9290 USDT
2024-12-06 0.9128 USDT 320,012.8511 ZETA 0.9173 USDT 0.9111 USDT 0.9196 USDT 0.9132 USDT
2024-12-05 0.8782 USDT 223,363.5815 ZETA 0.8966 USDT 0.8571 USDT 0.8811 USDT 0.8760 USDT
2024-12-04 0.9263 USDT 225,076.2159 ZETA 0.9243 USDT 0.8770 USDT 0.8990 USDT 0.9044 USDT
2024-12-03 0.8570 USDT 393,199.4028 ZETA 0.8732 USDT 0.8012 USDT 0.8445 USDT 0.8613 USDT
2024-12-02 0.8582 USDT 2,218.5924 ZETA 0.8455 USDT 0.8444 USDT 0.8500 USDT 0.8490 USDT
2024-12-01 0.8855 USDT 283,271.9566 ZETA 0.8954 USDT 0.8750 USDT 0.8884 USDT 0.8825 USDT
2024-11-30 0.8317 USDT 7,818.8707 ZETA 0.8666 USDT 0.8633 USDT 0.8680 USDT 0.8668 USDT
2024-11-29 0.7994 USDT 213,607.2279 ZETA 0.7978 USDT 0.7913 USDT 0.8053 USDT 0.8022 USDT
2024-11-28 0.7968 USDT 205,558.8187 ZETA 0.8007 USDT 0.7963 USDT 0.8111 USDT 0.8270 USDT
2024-11-27 0.7513 USDT 14,737.3784 ZETA 0.7865 USDT 0.7838 USDT 0.7879 USDT 0.7852 USDT
2024-11-26 0.7298 USDT 29,471.0239 ZETA 0.7142 USDT 0.7064 USDT 0.7200 USDT 0.7151 USDT
2024-11-25 0.7352 USDT 427,459.8028 ZETA 0.7547 USDT 0.7246 USDT 0.7464 USDT 0.7502 USDT
2024-11-24 0.7093 USDT 2,701.1111 ZETA 0.6920 USDT 0.6912 USDT 0.6942 USDT 0.6927 USDT
2024-11-23 0.6916 USDT 348,291.6903 ZETA 0.7169 USDT 0.6828 USDT 0.7129 USDT 0.7158 USDT
2024-11-22 0.6597 USDT 285,238.8944 ZETA 0.6590 USDT 0.6466 USDT 0.6567 USDT 0.6589 USDT
2024-11-21 0.6439 USDT 329,500.2976 ZETA 0.6331 USDT 0.6303 USDT 0.6456 USDT 0.6769 USDT
2024-11-20 0.6691 USDT 5,635.6605 ZETA 0.6390 USDT 0.6389 USDT 0.6434 USDT 0.6424 USDT
2024-11-19 0.7183 USDT 282,475.7531 ZETA 0.7034 USDT 0.6994 USDT 0.7116 USDT 0.7074 USDT
2024-11-18 0.7136 USDT 13,418.5219 ZETA 0.7352 USDT 0.7302 USDT 0.7356 USDT 0.7337 USDT
2024-11-17 0.7245 USDT 42,661.0417 ZETA 0.7047 USDT 0.6961 USDT 0.7071 USDT 0.6985 USDT
2024-11-16 0.7406 USDT 259,476.7902 ZETA 0.7409 USDT 0.7076 USDT 0.7345 USDT 0.7498 USDT
2024-11-15 0.6735 USDT 291,872.5133 ZETA 0.6907 USDT 0.6733 USDT 0.6936 USDT 0.7103 USDT
2024-11-14 0.6872 USDT 340,846.2794 ZETA 0.6757 USDT 0.6396 USDT 0.6646 USDT 0.6408 USDT
2024-11-13 0.7104 USDT 280,853.6998 ZETA 0.6848 USDT 0.6806 USDT 0.7038 USDT 0.6933 USDT
2024-11-12 0.7814 USDT 29,419.4209 ZETA 0.7557 USDT 0.7429 USDT 0.7601 USDT 0.7596 USDT
2024-11-11 0.7921 USDT 320,207.7225 ZETA 0.7910 USDT 0.7891 USDT 0.8119 USDT 0.8009 USDT
2024-11-10 0.7761 USDT 4,015.6113 ZETA 0.7902 USDT 0.7844 USDT 0.7932 USDT 0.7907 USDT
2024-11-09 0.7606 USDT 304,427.8308 ZETA 0.7718 USDT 0.7562 USDT 0.7719 USDT 0.7767 USDT
2024-11-08 0.6965 USDT 249,760.9851 ZETA 0.6877 USDT 0.6828 USDT 0.7021 USDT 0.7041 USDT
2024-11-07 0.6810 USDT 10,839.1208 ZETA 0.7007 USDT 0.6953 USDT 0.7029 USDT 0.6997 USDT
2024-11-06 0.6006 USDT 474,306.8274 ZETA 0.6121 USDT 0.6068 USDT 0.6141 USDT 0.6321 USDT
2024-11-05 0.5652 USDT 302,621.3419 ZETA 0.5706 USDT 0.5609 USDT 0.5688 USDT 0.5686 USDT
2024-11-04 0.5739 USDT 328,672.2793 ZETA 0.5623 USDT 0.5383 USDT 0.5567 USDT 0.5543 USDT
2024-11-03 0.5945 USDT 237,945.4248 ZETA 0.5818 USDT 0.5716 USDT 0.5836 USDT 0.5943 USDT
2024-11-02 0.6380 USDT 11,257.9076 ZETA 0.6230 USDT 0.6173 USDT 0.6246 USDT 0.6182 USDT
2024-11-01 0.6610 USDT 8,796.2407 ZETA 0.6473 USDT 0.6428 USDT 0.6475 USDT 0.6465 USDT
2024-10-31 0.6970 USDT 199,603.3870 ZETA 0.7079 USDT 0.6781 USDT 0.6898 USDT 0.6789 USDT
2024-10-30 0.6765 USDT 30,082.4964 ZETA 0.6903 USDT 0.6890 USDT 0.6958 USDT 0.6924 USDT
2024-10-29 0.6468 USDT 226,260.3994 ZETA 0.6775 USDT 0.6549 USDT 0.6683 USDT 0.6674 USDT
2024-10-28 0.6354 USDT 259,127.6920 ZETA 0.6013 USDT 0.5960 USDT 0.6047 USDT 0.6355 USDT
2024-10-27 0.6559 USDT 169,716.4074 ZETA 0.6660 USDT 0.6544 USDT 0.6601 USDT 0.6592 USDT
2024-10-26 0.6323 USDT 227,473.0940 ZETA 0.6207 USDT 0.6193 USDT 0.6291 USDT 0.6337 USDT
2024-10-25 0.6824 USDT 250,294.9228 ZETA 0.6605 USDT 0.6493 USDT 0.6568 USDT 0.6556 USDT
2024-10-24 0.6994 USDT 190,126.1111 ZETA 0.6876 USDT 0.6806 USDT 0.6872 USDT 0.6854 USDT
2024-10-23 0.7202 USDT 211,143.2516 ZETA 0.7211 USDT 0.7103 USDT 0.7223 USDT 0.7281 USDT
2024-10-22 0.6795 USDT 284,211.3402 ZETA 0.6772 USDT 0.6716 USDT 0.6801 USDT 0.6963 USDT