Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |