Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
0.5650 USDT |
501,558.4475 ZETA |
0.5667 USDT |
0.5615 USDT |
0.5754 USDT |
0.5849 USDT |
| 2024-12-19 |
0.6036 USDT |
536,114.9103 ZETA |
0.6126 USDT |
0.5482 USDT |
0.5665 USDT |
0.5561 USDT |
| 2024-12-18 |
0.6681 USDT |
442,459.7023 ZETA |
0.6625 USDT |
0.6048 USDT |
0.6236 USDT |
0.6210 USDT |
| 2024-12-17 |
0.7216 USDT |
292,579.2682 ZETA |
0.7328 USDT |
0.6979 USDT |
0.7201 USDT |
0.7183 USDT |
| 2024-12-16 |
0.7251 USDT |
349,112.8515 ZETA |
0.7186 USDT |
0.7182 USDT |
0.7325 USDT |
0.7229 USDT |
| 2024-12-15 |
0.7048 USDT |
18,042.9652 ZETA |
0.7273 USDT |
0.7255 USDT |
0.7301 USDT |
0.7275 USDT |
| 2024-12-14 |
0.7362 USDT |
4,991.9209 ZETA |
0.6915 USDT |
0.6910 USDT |
0.6956 USDT |
0.6955 USDT |
| 2024-12-13 |
0.7443 USDT |
233,327.3899 ZETA |
0.7453 USDT |
0.7374 USDT |
0.7448 USDT |
0.7472 USDT |
| 2024-12-12 |
0.7578 USDT |
116,946.8890 ZETA |
0.7615 USDT |
0.7310 USDT |
0.7601 USDT |
0.7397 USDT |
| 2024-12-11 |
0.6931 USDT |
217,549.4578 ZETA |
0.7310 USDT |
0.7221 USDT |
0.7368 USDT |
0.7383 USDT |
| 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 |