Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0773 USDT |
593,754.7668 |
0.0775 USDT |
0.0769 USDT |
0.0775 USDT |
0.0775 USDT |
| 2026-01-07 |
0.0781 USDT |
9,540,105.1938 |
0.0787 USDT |
0.0765 USDT |
0.0774 USDT |
0.0775 USDT |
| 2026-01-06 |
0.0804 USDT |
12,431,325.4867 |
0.0797 USDT |
0.0771 USDT |
0.0786 USDT |
0.0803 USDT |
| 2026-01-05 |
0.0772 USDT |
16,481,056.6946 |
0.0771 USDT |
0.0752 USDT |
0.0759 USDT |
0.0800 USDT |
| 2026-01-04 |
0.0751 USDT |
5,740,103.6442 |
0.0744 USDT |
0.0736 USDT |
0.0744 USDT |
0.0768 USDT |
| 2026-01-03 |
0.0748 USDT |
853,666.1431 |
0.0750 USDT |
0.0742 USDT |
0.0750 USDT |
0.0749 USDT |
| 2026-01-02 |
0.0720 USDT |
797,270.6887 |
0.0716 USDT |
0.0713 USDT |
0.0718 USDT |
0.0733 USDT |
| 2026-01-01 |
0.0685 USDT |
5,418,589.1627 |
0.0667 USDT |
0.0663 USDT |
0.0666 USDT |
0.0715 USDT |
| 2025-12-31 |
0.0697 USDT |
11,848,765.9262 |
0.0729 USDT |
0.0675 USDT |
0.0678 USDT |
0.0678 USDT |
| 2025-12-30 |
0.0708 USDT |
16,373,503.7092 |
0.0683 USDT |
0.0681 USDT |
0.0687 USDT |
0.0716 USDT |
| 2025-12-29 |
0.0709 USDT |
17,601,067.8292 |
0.0701 USDT |
0.0689 USDT |
0.0697 USDT |
0.0691 USDT |
| 2025-12-28 |
0.0713 USDT |
4,960,358.2200 |
0.0716 USDT |
0.0695 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-12-27 |
0.0686 USDT |
1,178,969.0760 |
0.0685 USDT |
0.0682 USDT |
0.0684 USDT |
0.0687 USDT |
| 2025-12-26 |
0.0688 USDT |
5,507,084.7639 |
0.0673 USDT |
0.0669 USDT |
0.0675 USDT |
0.0688 USDT |
| 2025-12-25 |
0.0680 USDT |
564,023.6111 |
0.0682 USDT |
0.0677 USDT |
0.0679 USDT |
0.0682 USDT |
| 2025-12-24 |
0.0673 USDT |
7,358,202.3885 |
0.0674 USDT |
0.0656 USDT |
0.0662 USDT |
0.0681 USDT |
| 2025-12-23 |
0.0688 USDT |
10,706,370.0142 |
0.0716 USDT |
0.0663 USDT |
0.0674 USDT |
0.0679 USDT |
| 2025-12-22 |
0.0725 USDT |
18,634,459.8163 |
0.0719 USDT |
0.0711 USDT |
0.0721 USDT |
0.0726 USDT |
| 2025-12-21 |
0.0732 USDT |
3,329,986.4754 |
0.0740 USDT |
0.0726 USDT |
0.0728 USDT |
0.0728 USDT |
| 2025-12-20 |
0.0728 USDT |
1,435,649.6302 |
0.0731 USDT |
0.0726 USDT |
0.0727 USDT |
0.0736 USDT |
| 2025-12-19 |
0.0679 USDT |
763,741.9504 |
0.0680 USDT |
0.0676 USDT |
0.0679 USDT |
0.0676 USDT |
| 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 |