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