Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0523 USDT |
11,872,027.8947 |
0.0527 USDT |
0.0511 USDT |
0.0515 USDT |
0.0515 USDT |
| 2026-02-26 |
0.0541 USDT |
555,962.1765 |
0.0542 USDT |
0.0526 USDT |
0.0530 USDT |
0.0530 USDT |
| 2026-02-25 |
0.0512 USDT |
1,200,594.0335 |
0.0499 USDT |
0.0497 USDT |
0.0499 USDT |
0.0510 USDT |
| 2026-02-24 |
0.0514 USDT |
100,313.9578 |
0.0508 USDT |
0.0508 USDT |
0.0516 USDT |
0.0514 USDT |
| 2026-02-23 |
0.0520 USDT |
2,332,458.5442 |
0.0535 USDT |
0.0504 USDT |
0.0508 USDT |
0.0508 USDT |
| 2026-02-22 |
0.0526 USDT |
3,246,418.9417 |
0.0537 USDT |
0.0506 USDT |
0.0511 USDT |
0.0544 USDT |
| 2026-02-21 |
0.0527 USDT |
369,813.2426 |
0.0525 USDT |
0.0523 USDT |
0.0524 USDT |
0.0530 USDT |
| 2026-02-20 |
0.0521 USDT |
1,331,079.9187 |
0.0517 USDT |
0.0505 USDT |
0.0516 USDT |
0.0526 USDT |
| 2026-02-19 |
0.0508 USDT |
2,916,049.3396 |
0.0519 USDT |
0.0491 USDT |
0.0499 USDT |
0.0507 USDT |
| 2026-02-18 |
0.0539 USDT |
247,545.9014 |
0.0543 USDT |
0.0532 USDT |
0.0535 USDT |
0.0533 USDT |
| 2026-02-17 |
0.0555 USDT |
1,037,882.4423 |
0.0557 USDT |
0.0550 USDT |
0.0557 USDT |
0.0553 USDT |
| 2026-02-16 |
0.0552 USDT |
1,090,090.3423 |
0.0555 USDT |
0.0539 USDT |
0.0550 USDT |
0.0557 USDT |
| 2026-02-15 |
0.0569 USDT |
3,108,765.8144 |
0.0575 USDT |
0.0543 USDT |
0.0554 USDT |
0.0546 USDT |
| 2026-02-14 |
0.0566 USDT |
185,118.4175 |
0.0558 USDT |
0.0558 USDT |
0.0561 USDT |
0.0569 USDT |
| 2026-02-13 |
0.0548 USDT |
4,547,815.8143 |
0.0527 USDT |
0.0527 USDT |
0.0537 USDT |
0.0559 USDT |
| 2026-02-12 |
0.0530 USDT |
1,048,528.0070 |
0.0517 USDT |
0.0517 USDT |
0.0521 USDT |
0.0528 USDT |
| 2026-02-11 |
0.0502 USDT |
3,341,087.9520 |
0.0508 USDT |
0.0488 USDT |
0.0491 USDT |
0.0502 USDT |
| 2026-02-10 |
0.0514 USDT |
433,348.3637 |
0.0526 USDT |
0.0504 USDT |
0.0511 USDT |
0.0513 USDT |
| 2026-02-09 |
0.0523 USDT |
6,508,205.2943 |
0.0526 USDT |
0.0506 USDT |
0.0512 USDT |
0.0525 USDT |
| 2026-02-08 |
0.0543 USDT |
21,432.1467 |
0.0546 USDT |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
| 2026-02-07 |
0.0539 USDT |
4,584,749.1085 |
0.0548 USDT |
0.0523 USDT |
0.0527 USDT |
0.0546 USDT |
| 2026-02-06 |
0.0496 USDT |
1,240,689.1516 |
0.0500 USDT |
0.0456 USDT |
0.0500 USDT |
0.0513 USDT |
| 2026-02-05 |
0.0528 USDT |
4,156,226.9634 |
0.0560 USDT |
0.0496 USDT |
0.0512 USDT |
0.0497 USDT |
| 2026-02-04 |
0.0591 USDT |
3,042,160.3790 |
0.0593 USDT |
0.0571 USDT |
0.0578 USDT |
0.0573 USDT |
| 2026-02-03 |
0.0609 USDT |
412,820.6316 |
0.0611 USDT |
0.0599 USDT |
0.0603 USDT |
0.0603 USDT |
| 2026-02-02 |
0.0615 USDT |
2,721,952.5989 |
0.0607 USDT |
0.0603 USDT |
0.0609 USDT |
0.0613 USDT |
| 2026-02-01 |
0.0628 USDT |
490,377.4663 |
0.0611 USDT |
0.0611 USDT |
0.0614 USDT |
0.0614 USDT |
| 2026-01-31 |
0.0687 USDT |
329,258.8986 |
0.0693 USDT |
0.0681 USDT |
0.0682 USDT |
0.0682 USDT |
| 2026-01-30 |
0.0683 USDT |
817,257.8018 |
0.0675 USDT |
0.0666 USDT |
0.0670 USDT |
0.0692 USDT |
| 2026-01-29 |
0.0718 USDT |
2,127,435.6949 |
0.0723 USDT |
0.0694 USDT |
0.0703 USDT |
0.0697 USDT |
| 2026-01-28 |
0.0721 USDT |
1,618,943.6504 |
0.0728 USDT |
0.0711 USDT |
0.0716 USDT |
0.0717 USDT |
| 2026-01-27 |
0.0788 USDT |
381,935.0067 |
0.0818 USDT |
0.0776 USDT |
0.0779 USDT |
0.0779 USDT |
| 2026-01-26 |
0.0862 USDT |
4,552,109.5493 |
0.0782 USDT |
0.0772 USDT |
0.0782 USDT |
0.0818 USDT |
| 2026-01-25 |
0.0750 USDT |
2,191,046.6830 |
0.0723 USDT |
0.0721 USDT |
0.0734 USDT |
0.0724 USDT |
| 2026-01-24 |
0.0716 USDT |
1,089,196.4322 |
0.0717 USDT |
0.0711 USDT |
0.0716 USDT |
0.0718 USDT |
| 2026-01-23 |
0.0701 USDT |
134,015.1264 |
0.0701 USDT |
0.0699 USDT |
0.0703 USDT |
0.0702 USDT |
| 2026-01-22 |
0.0710 USDT |
14,746,672.0592 |
0.0707 USDT |
0.0693 USDT |
0.0700 USDT |
0.0701 USDT |
| 2026-01-21 |
0.0692 USDT |
14,111,030.5438 |
0.0677 USDT |
0.0674 USDT |
0.0684 USDT |
0.0705 USDT |
| 2026-01-20 |
0.0721 USDT |
4,564,297.9564 |
0.0739 USDT |
0.0699 USDT |
0.0703 USDT |
0.0703 USDT |
| 2026-01-19 |
0.0736 USDT |
4,322,308.1786 |
0.0776 USDT |
0.0700 USDT |
0.0728 USDT |
0.0727 USDT |
| 2026-01-18 |
0.0826 USDT |
578,220.8926 |
0.0836 USDT |
0.0815 USDT |
0.0822 USDT |
0.0817 USDT |
| 2026-01-17 |
0.0836 USDT |
1,515,984.0661 |
0.0831 USDT |
0.0825 USDT |
0.0831 USDT |
0.0836 USDT |
| 2026-01-16 |
0.0799 USDT |
4,671,808.2815 |
0.0811 USDT |
0.0779 USDT |
0.0798 USDT |
0.0806 USDT |
| 2026-01-15 |
0.0819 USDT |
10,650,071.4200 |
0.0809 USDT |
0.0789 USDT |
0.0798 USDT |
0.0796 USDT |
| 2026-01-14 |
0.0819 USDT |
4,888,155.6878 |
0.0825 USDT |
0.0808 USDT |
0.0816 USDT |
0.0821 USDT |
| 2026-01-13 |
0.0797 USDT |
4,574,729.4880 |
0.0761 USDT |
0.0755 USDT |
0.0762 USDT |
0.0818 USDT |
| 2026-01-12 |
0.0762 USDT |
2,414,945.7649 |
0.0765 USDT |
0.0745 USDT |
0.0761 USDT |
0.0781 USDT |
| 2026-01-11 |
0.0809 USDT |
759,552.6123 |
0.0781 USDT |
0.0779 USDT |
0.0807 USDT |
0.0807 USDT |
| 2026-01-10 |
0.0756 USDT |
329,396.8974 |
0.0760 USDT |
0.0751 USDT |
0.0755 USDT |
0.0752 USDT |
| 2026-01-09 |
0.0767 USDT |
284,111.7681 |
0.0767 USDT |
0.0762 USDT |
0.0767 USDT |
0.0762 USDT |