Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-18 |
0.0706 USDT |
524,721.5778 |
0.0711 USDT |
0.0701 USDT |
0.0703 USDT |
0.0703 USDT |
| 2025-12-17 |
0.0738 USDT |
8,820,220.1407 |
0.0751 USDT |
0.0702 USDT |
0.0710 USDT |
0.0710 USDT |
| 2025-12-16 |
0.0752 USDT |
6,501,308.0090 |
0.0754 USDT |
0.0735 USDT |
0.0745 USDT |
0.0752 USDT |
| 2025-12-15 |
0.0789 USDT |
4,733,013.8324 |
0.0779 USDT |
0.0777 USDT |
0.0786 USDT |
0.0787 USDT |
| 2025-12-14 |
0.0813 USDT |
701,185.4136 |
0.0816 USDT |
0.0805 USDT |
0.0806 USDT |
0.0805 USDT |
| 2025-12-13 |
0.0819 USDT |
3,325,844.1087 |
0.0818 USDT |
0.0816 USDT |
0.0818 USDT |
0.0816 USDT |
| 2025-12-12 |
0.0817 USDT |
8,648,363.7788 |
0.0827 USDT |
0.0793 USDT |
0.0804 USDT |
0.0810 USDT |
| 2025-12-11 |
0.0823 USDT |
17,758,645.5916 |
0.0858 USDT |
0.0809 USDT |
0.0815 USDT |
0.0831 USDT |
| 2025-12-10 |
0.0877 USDT |
5,987,586.1714 |
0.0891 USDT |
0.0867 USDT |
0.0871 USDT |
0.0867 USDT |
| 2025-12-09 |
0.0842 USDT |
2,909,724.8884 |
0.0852 USDT |
0.0835 USDT |
0.0838 USDT |
0.0838 USDT |
| 2025-12-08 |
0.0855 USDT |
9,585,765.7319 |
0.0861 USDT |
0.0841 USDT |
0.0848 USDT |
0.0852 USDT |
| 2025-12-07 |
0.0848 USDT |
10,462,494.9904 |
0.0867 USDT |
0.0827 USDT |
0.0839 USDT |
0.0839 USDT |
| 2025-12-06 |
0.0853 USDT |
4,084,356.5400 |
0.0844 USDT |
0.0840 USDT |
0.0845 USDT |
0.0867 USDT |
| 2025-12-05 |
0.0860 USDT |
10,535,668.3357 |
0.0878 USDT |
0.0833 USDT |
0.0844 USDT |
0.0841 USDT |
| 2025-12-04 |
0.0896 USDT |
9,361,255.3411 |
0.0902 USDT |
0.0885 USDT |
0.0892 USDT |
0.0886 USDT |
| 2025-12-03 |
0.0885 USDT |
7,248,333.1642 |
0.0878 USDT |
0.0877 USDT |
0.0883 USDT |
0.0892 USDT |
| 2025-12-02 |
0.0830 USDT |
3,315,698.0047 |
0.0831 USDT |
0.0823 USDT |
0.0829 USDT |
0.0824 USDT |
| 2025-12-01 |
0.0822 USDT |
20,111,463.7870 |
0.0837 USDT |
0.0808 USDT |
0.0820 USDT |
0.0832 USDT |
| 2025-11-30 |
0.0899 USDT |
6,797,231.9876 |
0.0888 USDT |
0.0885 USDT |
0.0892 USDT |
0.0904 USDT |
| 2025-11-29 |
0.0912 USDT |
8,257,959.7940 |
0.0915 USDT |
0.0900 USDT |
0.0906 USDT |
0.0902 USDT |
| 2025-11-28 |
0.0933 USDT |
9,417,608.6549 |
0.0937 USDT |
0.0921 USDT |
0.0929 USDT |
0.0934 USDT |
| 2025-11-27 |
0.0922 USDT |
15,484,774.9277 |
0.0918 USDT |
0.0914 USDT |
0.0920 USDT |
0.0931 USDT |
| 2025-11-26 |
0.0902 USDT |
6,641,994.7098 |
0.0912 USDT |
0.0887 USDT |
0.0893 USDT |
0.0887 USDT |
| 2025-11-25 |
0.0898 USDT |
4,405,396.8709 |
0.0906 USDT |
0.0887 USDT |
0.0896 USDT |
0.0897 USDT |
| 2025-11-24 |
0.0885 USDT |
2,021,279.9721 |
0.0872 USDT |
0.0864 USDT |
0.0878 USDT |
0.0902 USDT |
| 2025-11-23 |
0.0881 USDT |
6,674,785.9071 |
0.0879 USDT |
0.0870 USDT |
0.0879 USDT |
0.0872 USDT |
| 2025-11-22 |
0.0865 USDT |
6,196,957.3679 |
0.0876 USDT |
0.0847 USDT |
0.0858 USDT |
0.0883 USDT |
| 2025-11-21 |
0.0853 USDT |
24,142,410.5521 |
0.0909 USDT |
0.0801 USDT |
0.0844 USDT |
0.0857 USDT |
| 2025-11-20 |
0.0935 USDT |
9,844,768.8077 |
0.0925 USDT |
0.0895 USDT |
0.0907 USDT |
0.0899 USDT |
| 2025-11-19 |
0.0947 USDT |
2,341,100.6417 |
0.0952 USDT |
0.0919 USDT |
0.0936 USDT |
0.0941 USDT |
| 2025-11-18 |
0.0943 USDT |
5,973,338.2381 |
0.0946 USDT |
0.0924 USDT |
0.0954 USDT |
0.0956 USDT |
| 2025-11-17 |
0.0996 USDT |
3,423,686.3697 |
0.0988 USDT |
0.0974 USDT |
0.0993 USDT |
0.1013 USDT |
| 2025-11-16 |
0.1022 USDT |
2,633,306.5347 |
0.0972 USDT |
0.0961 USDT |
0.0974 USDT |
0.1051 USDT |
| 2025-11-15 |
0.0984 USDT |
4,734,317.6208 |
0.0958 USDT |
0.0956 USDT |
0.0970 USDT |
0.0985 USDT |
| 2025-11-14 |
0.0994 USDT |
2,561,926.6904 |
0.1001 USDT |
0.0986 USDT |
0.0995 USDT |
0.0991 USDT |
| 2025-11-13 |
0.1029 USDT |
16,605,909.8402 |
0.1051 USDT |
0.0974 USDT |
0.0989 USDT |
0.1001 USDT |
| 2025-11-12 |
0.1070 USDT |
4,924,940.3473 |
0.1055 USDT |
0.1035 USDT |
0.1059 USDT |
0.1040 USDT |
| 2025-11-11 |
0.1114 USDT |
5,545,243.3442 |
0.1113 USDT |
0.1076 USDT |
0.1094 USDT |
0.1103 USDT |
| 2025-11-10 |
0.1116 USDT |
2,371,762.0617 |
0.1111 USDT |
0.1105 USDT |
0.1115 USDT |
0.1110 USDT |
| 2025-11-09 |
0.1100 USDT |
4,639,003.5167 |
0.1055 USDT |
0.1055 USDT |
0.1065 USDT |
0.1112 USDT |
| 2025-11-08 |
0.1106 USDT |
1,220,264.4448 |
0.1128 USDT |
0.1074 USDT |
0.1081 USDT |
0.1082 USDT |
| 2025-11-07 |
0.1041 USDT |
4,039,036.2816 |
0.0995 USDT |
0.0995 USDT |
0.1012 USDT |
0.1136 USDT |
| 2025-11-06 |
0.1011 USDT |
1,100,197.1205 |
0.1016 USDT |
0.0999 USDT |
0.1012 USDT |
0.1002 USDT |
| 2025-11-05 |
0.0994 USDT |
18,202,952.5829 |
0.0979 USDT |
0.0922 USDT |
0.0980 USDT |
0.1016 USDT |
| 2025-11-04 |
0.1006 USDT |
8,694,207.6097 |
0.1026 USDT |
0.0938 USDT |
0.0983 USDT |
0.0951 USDT |
| 2025-11-03 |
0.1127 USDT |
3,499,428.1837 |
0.1191 USDT |
0.1076 USDT |
0.1088 USDT |
0.1087 USDT |
| 2025-11-02 |
0.1175 USDT |
1,307,892.0149 |
0.1169 USDT |
0.1163 USDT |
0.1170 USDT |
0.1183 USDT |
| 2025-11-01 |
0.1142 USDT |
258,577.1886 |
0.1138 USDT |
0.1134 USDT |
0.1142 USDT |
0.1147 USDT |
| 2025-10-31 |
0.1134 USDT |
1,430,487.2594 |
0.1132 USDT |
0.1126 USDT |
0.1139 USDT |
0.1133 USDT |
| 2025-10-30 |
0.1185 USDT |
6,864,097.3292 |
0.1187 USDT |
0.1152 USDT |
0.1186 USDT |
0.1191 USDT |