Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.2049 USDT |
28,179.9793 ZETA |
0.2036 USDT |
0.2023 USDT |
0.2037 USDT |
0.2023 USDT |
| 2025-06-05 |
0.2209 USDT |
327,325.1792 ZETA |
0.2148 USDT |
0.2127 USDT |
0.2183 USDT |
0.2179 USDT |
| 2025-06-04 |
0.2249 USDT |
60,700.7864 ZETA |
0.2223 USDT |
0.2211 USDT |
0.2228 USDT |
0.2217 USDT |
| 2025-06-03 |
0.2246 USDT |
1,416,879.4094 ZETA |
0.2274 USDT |
0.2240 USDT |
0.2261 USDT |
0.2268 USDT |
| 2025-06-02 |
0.2133 USDT |
103,660.1378 ZETA |
0.2182 USDT |
0.2181 USDT |
0.2202 USDT |
0.2188 USDT |
| 2025-06-01 |
0.2117 USDT |
55,546.0200 ZETA |
0.2138 USDT |
0.2106 USDT |
0.2140 USDT |
0.2113 USDT |
| 2025-05-31 |
0.2103 USDT |
37,018.7373 ZETA |
0.2148 USDT |
0.2136 USDT |
0.2148 USDT |
0.2141 USDT |
| 2025-05-30 |
0.2317 USDT |
121,316.5062 ZETA |
0.2219 USDT |
0.2210 USDT |
0.2248 USDT |
0.2240 USDT |
| 2025-05-29 |
0.2500 USDT |
1,621,493.2637 ZETA |
0.2524 USDT |
0.2426 USDT |
0.2457 USDT |
0.2453 USDT |
| 2025-05-28 |
0.2525 USDT |
52,479.2077 ZETA |
0.2481 USDT |
0.2462 USDT |
0.2487 USDT |
0.2472 USDT |
| 2025-05-27 |
0.2535 USDT |
1,828,845.0277 ZETA |
0.2549 USDT |
0.2519 USDT |
0.2552 USDT |
0.2567 USDT |
| 2025-05-26 |
0.2538 USDT |
856,531.9101 ZETA |
0.2572 USDT |
0.2497 USDT |
0.2529 USDT |
0.2517 USDT |
| 2025-05-25 |
0.2480 USDT |
6,274.5041 ZETA |
0.2470 USDT |
0.2469 USDT |
0.2480 USDT |
0.2478 USDT |
| 2025-05-24 |
0.2592 USDT |
826,921.9485 ZETA |
0.2568 USDT |
0.2563 USDT |
0.2603 USDT |
0.2602 USDT |
| 2025-05-23 |
0.2694 USDT |
183,853.4140 ZETA |
0.2582 USDT |
0.2514 USDT |
0.2589 USDT |
0.2529 USDT |
| 2025-05-22 |
0.2688 USDT |
1,590,900.1274 ZETA |
0.2710 USDT |
0.2686 USDT |
0.2716 USDT |
0.2739 USDT |
| 2025-05-21 |
0.2583 USDT |
3,417.7578 ZETA |
0.2609 USDT |
0.2606 USDT |
0.2612 USDT |
0.2608 USDT |
| 2025-05-20 |
0.2538 USDT |
149,210.9924 ZETA |
0.2568 USDT |
0.2550 USDT |
0.2584 USDT |
0.2566 USDT |
| 2025-05-19 |
0.2511 USDT |
1,045,993.2304 ZETA |
0.2450 USDT |
0.2417 USDT |
0.2460 USDT |
0.2520 USDT |
| 2025-05-18 |
0.2572 USDT |
1,322,822.2870 ZETA |
0.2578 USDT |
0.2445 USDT |
0.2502 USDT |
0.2486 USDT |
| 2025-05-17 |
0.2551 USDT |
9,068.4503 ZETA |
0.2513 USDT |
0.2507 USDT |
0.2520 USDT |
0.2510 USDT |
| 2025-05-16 |
0.2667 USDT |
14,672.2254 ZETA |
0.2658 USDT |
0.2646 USDT |
0.2659 USDT |
0.2654 USDT |
| 2025-05-15 |
0.2686 USDT |
1,277,869.4072 ZETA |
0.2644 USDT |
0.2580 USDT |
0.2642 USDT |
0.2636 USDT |
| 2025-05-14 |
0.2936 USDT |
25,351.5459 ZETA |
0.2842 USDT |
0.2824 USDT |
0.2856 USDT |
0.2849 USDT |
| 2025-05-13 |
0.2917 USDT |
940,932.3455 ZETA |
0.2887 USDT |
0.2883 USDT |
0.2929 USDT |
0.3033 USDT |
| 2025-05-12 |
0.3005 USDT |
78,525.4410 ZETA |
0.3038 USDT |
0.3011 USDT |
0.3052 USDT |
0.3012 USDT |
| 2025-05-11 |
0.3028 USDT |
861,682.1278 ZETA |
0.3016 USDT |
0.2920 USDT |
0.2976 USDT |
0.3003 USDT |
| 2025-05-10 |
0.2988 USDT |
6,893.8645 ZETA |
0.3049 USDT |
0.3022 USDT |
0.3050 USDT |
0.3030 USDT |
| 2025-05-09 |
0.2810 USDT |
1,786,661.5170 ZETA |
0.2867 USDT |
0.2824 USDT |
0.2886 USDT |
0.2913 USDT |
| 2025-05-08 |
0.2626 USDT |
40,883.0318 ZETA |
0.2700 USDT |
0.2695 USDT |
0.2717 USDT |
0.2709 USDT |
| 2025-05-07 |
0.2403 USDT |
677,650.4592 ZETA |
0.2460 USDT |
0.2399 USDT |
0.2437 USDT |
0.2448 USDT |
| 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 |