Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-27 |
0.4309 USDT |
734,859.8518 ZETA |
0.4086 USDT |
0.4084 USDT |
0.4181 USDT |
0.4187 USDT |
| 2025-01-26 |
0.4734 USDT |
16,150.4564 ZETA |
0.4789 USDT |
0.4769 USDT |
0.4794 USDT |
0.4779 USDT |
| 2025-01-25 |
0.4569 USDT |
23,302.8765 ZETA |
0.4670 USDT |
0.4670 USDT |
0.4708 USDT |
0.4678 USDT |
| 2025-01-24 |
0.4658 USDT |
337,606.4757 ZETA |
0.4711 USDT |
0.4496 USDT |
0.4535 USDT |
0.4514 USDT |
| 2025-01-23 |
0.4655 USDT |
861,436.9604 ZETA |
0.4565 USDT |
0.4534 USDT |
0.4643 USDT |
0.4703 USDT |
| 2025-01-22 |
0.4818 USDT |
25,185.8115 ZETA |
0.4807 USDT |
0.4755 USDT |
0.4812 USDT |
0.4761 USDT |
| 2025-01-21 |
0.4709 USDT |
359,083.4660 ZETA |
0.4761 USDT |
0.4759 USDT |
0.4923 USDT |
0.4928 USDT |
| 2025-01-20 |
0.5152 USDT |
672,489.4030 ZETA |
0.5225 USDT |
0.4876 USDT |
0.5061 USDT |
0.4876 USDT |
| 2025-01-19 |
0.5345 USDT |
688,904.4834 ZETA |
0.5521 USDT |
0.5008 USDT |
0.5156 USDT |
0.5112 USDT |
| 2025-01-18 |
0.5239 USDT |
49,960.4437 ZETA |
0.5133 USDT |
0.5132 USDT |
0.5232 USDT |
0.5222 USDT |
| 2025-01-17 |
0.5421 USDT |
307,969.6378 ZETA |
0.5461 USDT |
0.5428 USDT |
0.5466 USDT |
0.5470 USDT |
| 2025-01-16 |
0.5348 USDT |
265,041.4114 ZETA |
0.5217 USDT |
0.5199 USDT |
0.5316 USDT |
0.5344 USDT |
| 2025-01-15 |
0.5213 USDT |
31,879.6256 ZETA |
0.5410 USDT |
0.5407 USDT |
0.5456 USDT |
0.5437 USDT |
| 2025-01-14 |
0.5100 USDT |
53,132.3965 ZETA |
0.5164 USDT |
0.5149 USDT |
0.5186 USDT |
0.5198 USDT |
| 2025-01-13 |
0.4969 USDT |
14,861.0887 ZETA |
0.4793 USDT |
0.4777 USDT |
0.4831 USDT |
0.4825 USDT |
| 2025-01-12 |
0.5339 USDT |
105,056.2277 ZETA |
0.5295 USDT |
0.5286 USDT |
0.5337 USDT |
0.5339 USDT |
| 2025-01-11 |
0.5372 USDT |
60,430.7968 ZETA |
0.5313 USDT |
0.5286 USDT |
0.5319 USDT |
0.5330 USDT |
| 2025-01-10 |
0.5341 USDT |
270,678.6868 ZETA |
0.5301 USDT |
0.5231 USDT |
0.5346 USDT |
0.5448 USDT |
| 2025-01-09 |
0.5324 USDT |
19,765.4909 ZETA |
0.5204 USDT |
0.5150 USDT |
0.5230 USDT |
0.5155 USDT |
| 2025-01-08 |
0.5501 USDT |
46,659.0448 ZETA |
0.5292 USDT |
0.5101 USDT |
0.5310 USDT |
0.5169 USDT |
| 2025-01-07 |
0.6156 USDT |
12,544.1290 ZETA |
0.5892 USDT |
0.5869 USDT |
0.5910 USDT |
0.5877 USDT |
| 2025-01-06 |
0.6052 USDT |
13,614.5237 ZETA |
0.6209 USDT |
0.6209 USDT |
0.6264 USDT |
0.6255 USDT |
| 2025-01-05 |
0.5974 USDT |
109,110.8762 ZETA |
0.5963 USDT |
0.5896 USDT |
0.5976 USDT |
0.6060 USDT |
| 2025-01-04 |
0.6013 USDT |
5,821.1000 ZETA |
0.5976 USDT |
0.5966 USDT |
0.6015 USDT |
0.6011 USDT |
| 2025-01-03 |
0.5765 USDT |
8,402.9657 ZETA |
0.6038 USDT |
0.6022 USDT |
0.6045 USDT |
0.6028 USDT |
| 2025-01-02 |
0.5762 USDT |
14,656.2159 ZETA |
0.5729 USDT |
0.5725 USDT |
0.5746 USDT |
0.5744 USDT |
| 2025-01-01 |
0.5452 USDT |
132,867.7177 ZETA |
0.5485 USDT |
0.5455 USDT |
0.5519 USDT |
0.5621 USDT |
| 2024-12-31 |
0.5593 USDT |
5,547.4247 ZETA |
0.5519 USDT |
0.5495 USDT |
0.5524 USDT |
0.5522 USDT |
| 2024-12-30 |
0.5779 USDT |
9,413.9162 ZETA |
0.5795 USDT |
0.5746 USDT |
0.5797 USDT |
0.5756 USDT |
| 2024-12-29 |
0.5965 USDT |
13,437.6527 ZETA |
0.5884 USDT |
0.5817 USDT |
0.5900 USDT |
0.5821 USDT |
| 2024-12-28 |
0.5784 USDT |
205,956.9582 ZETA |
0.5752 USDT |
0.5748 USDT |
0.5833 USDT |
0.5959 USDT |
| 2024-12-27 |
0.5781 USDT |
35,595.7512 ZETA |
0.5801 USDT |
0.5721 USDT |
0.5809 USDT |
0.5728 USDT |
| 2024-12-26 |
0.5836 USDT |
194,504.9186 ZETA |
0.5689 USDT |
0.5626 USDT |
0.5698 USDT |
0.5635 USDT |
| 2024-12-25 |
0.6236 USDT |
362,730.7907 ZETA |
0.6300 USDT |
0.6066 USDT |
0.6163 USDT |
0.6073 USDT |
| 2024-12-24 |
0.6023 USDT |
172,701.9862 ZETA |
0.6087 USDT |
0.5957 USDT |
0.6041 USDT |
0.6094 USDT |
| 2024-12-23 |
0.5739 USDT |
679.9346 ZETA |
0.5758 USDT |
0.5752 USDT |
0.5765 USDT |
0.5763 USDT |
| 2024-12-22 |
0.5775 USDT |
10,702.2175 ZETA |
0.5785 USDT |
0.5721 USDT |
0.5798 USDT |
0.5731 USDT |
| 2024-12-21 |
0.6035 USDT |
30,642.6006 ZETA |
0.5709 USDT |
0.5642 USDT |
0.5719 USDT |
0.5663 USDT |