Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.2113 USDT |
4,848,464.1675 |
0.2132 USDT |
0.2053 USDT |
0.2092 USDT |
0.2128 USDT |
| 2025-05-31 |
0.2100 USDT |
8,585,419.7595 |
0.2117 USDT |
0.2032 USDT |
0.2088 USDT |
0.2138 USDT |
| 2025-05-30 |
0.2352 USDT |
1,920,211.5334 |
0.2412 USDT |
0.2269 USDT |
0.2351 USDT |
0.2366 USDT |
| 2025-05-29 |
0.2544 USDT |
3,347,375.5321 |
0.2525 USDT |
0.2501 USDT |
0.2540 USDT |
0.2533 USDT |
| 2025-05-28 |
0.2552 USDT |
3,065,842.4530 |
0.2564 USDT |
0.2518 USDT |
0.2534 USDT |
0.2531 USDT |
| 2025-05-27 |
0.2500 USDT |
4,988,903.8707 |
0.2520 USDT |
0.2442 USDT |
0.2494 USDT |
0.2546 USDT |
| 2025-05-26 |
0.2558 USDT |
4,237,809.0702 |
0.2561 USDT |
0.2536 USDT |
0.2549 USDT |
0.2549 USDT |
| 2025-05-25 |
0.2504 USDT |
2,793,867.7992 |
0.2554 USDT |
0.2464 USDT |
0.2484 USDT |
0.2470 USDT |
| 2025-05-24 |
0.2564 USDT |
3,583,944.2547 |
0.2529 USDT |
0.2506 USDT |
0.2557 USDT |
0.2584 USDT |
| 2025-05-23 |
0.2749 USDT |
6,766,800.8604 |
0.2764 USDT |
0.2562 USDT |
0.2663 USDT |
0.2644 USDT |
| 2025-05-22 |
0.2685 USDT |
12,976,944.2936 |
0.2614 USDT |
0.2613 USDT |
0.2658 USDT |
0.2749 USDT |
| 2025-05-21 |
0.2586 USDT |
17,389,437.8825 |
0.2566 USDT |
0.2528 USDT |
0.2549 USDT |
0.2589 USDT |
| 2025-05-20 |
0.2561 USDT |
4,017,718.8203 |
0.2546 USDT |
0.2525 USDT |
0.2548 USDT |
0.2535 USDT |
| 2025-05-19 |
0.2506 USDT |
13,414,503.2086 |
0.2610 USDT |
0.2417 USDT |
0.2460 USDT |
0.2540 USDT |
| 2025-05-18 |
0.2563 USDT |
1,970,871.5436 |
0.2496 USDT |
0.2486 USDT |
0.2511 USDT |
0.2589 USDT |
| 2025-05-17 |
0.2518 USDT |
2,277,996.9571 |
0.2592 USDT |
0.2468 USDT |
0.2505 USDT |
0.2499 USDT |
| 2025-05-16 |
0.2675 USDT |
4,912,338.3628 |
0.2636 USDT |
0.2618 USDT |
0.2665 USDT |
0.2692 USDT |
| 2025-05-15 |
0.2806 USDT |
1,256,142.4619 |
0.2843 USDT |
0.2760 USDT |
0.2775 USDT |
0.2772 USDT |
| 2025-05-14 |
0.3027 USDT |
2,120,320.6423 |
0.3040 USDT |
0.2971 USDT |
0.3006 USDT |
0.3017 USDT |
| 2025-05-13 |
0.2857 USDT |
5,128,349.8971 |
0.2979 USDT |
0.2784 USDT |
0.2849 USDT |
0.2883 USDT |
| 2025-05-12 |
0.3006 USDT |
10,536,587.3947 |
0.2987 USDT |
0.2918 USDT |
0.2982 USDT |
0.2997 USDT |
| 2025-05-11 |
0.3017 USDT |
7,192,401.7812 |
0.3126 USDT |
0.2920 USDT |
0.2966 USDT |
0.2956 USDT |
| 2025-05-10 |
0.2994 USDT |
6,171,569.0609 |
0.2984 USDT |
0.2919 USDT |
0.2966 USDT |
0.3044 USDT |
| 2025-05-09 |
0.2866 USDT |
16,123,649.6737 |
0.2709 USDT |
0.2702 USDT |
0.2759 USDT |
0.2960 USDT |
| 2025-05-08 |
0.2627 USDT |
16,890,680.3763 |
0.2469 USDT |
0.2460 USDT |
0.2519 USDT |
0.2704 USDT |
| 2025-05-07 |
0.2405 USDT |
6,456,810.5659 |
0.2367 USDT |
0.2351 USDT |
0.2385 USDT |
0.2464 USDT |
| 2025-05-06 |
0.2389 USDT |
7,155,777.9453 |
0.2451 USDT |
0.2267 USDT |
0.2322 USDT |
0.2337 USDT |
| 2025-05-05 |
0.2479 USDT |
10,117,127.8624 |
0.2470 USDT |
0.2398 USDT |
0.2455 USDT |
0.2469 USDT |
| 2025-05-04 |
0.2526 USDT |
3,632,015.3624 |
0.2592 USDT |
0.2479 USDT |
0.2496 USDT |
0.2519 USDT |
| 2025-05-03 |
0.2726 USDT |
4,531,464.6274 |
0.2851 USDT |
0.2618 USDT |
0.2665 USDT |
0.2660 USDT |
| 2025-05-02 |
0.2765 USDT |
6,956,683.6051 |
0.2741 USDT |
0.2688 USDT |
0.2740 USDT |
0.2788 USDT |
| 2025-05-01 |
0.2703 USDT |
10,187,526.2822 |
0.2733 USDT |
0.2655 USDT |
0.2678 USDT |
0.2731 USDT |
| 2025-04-30 |
0.2738 USDT |
10,225,049.3874 |
0.2597 USDT |
0.2596 USDT |
0.2721 USDT |
0.2745 USDT |
| 2025-04-29 |
0.2710 USDT |
9,663,611.8006 |
0.2608 USDT |
0.2588 USDT |
0.2636 USDT |
0.2600 USDT |
| 2025-04-28 |
0.2579 USDT |
7,463,560.4872 |
0.2509 USDT |
0.2428 USDT |
0.2490 USDT |
0.2577 USDT |
| 2025-04-27 |
0.2595 USDT |
2,075,227.9248 |
0.2684 USDT |
0.2501 USDT |
0.2543 USDT |
0.2542 USDT |
| 2025-04-26 |
0.2695 USDT |
1,209,106.5053 |
0.2670 USDT |
0.2654 USDT |
0.2692 USDT |
0.2710 USDT |
| 2025-04-25 |
0.2715 USDT |
2,466,777.4420 |
0.2666 USDT |
0.2634 USDT |
0.2676 USDT |
0.2698 USDT |
| 2025-04-24 |
0.2581 USDT |
3,931,412.4268 |
0.2695 USDT |
0.2516 USDT |
0.2567 USDT |
0.2523 USDT |
| 2025-04-23 |
0.2573 USDT |
6,635,567.3718 |
0.2497 USDT |
0.2464 USDT |
0.2562 USDT |
0.2596 USDT |
| 2025-04-22 |
0.2368 USDT |
8,700,741.8484 |
0.2431 USDT |
0.2278 USDT |
0.2343 USDT |
0.2406 USDT |
| 2025-04-21 |
0.2375 USDT |
3,325,882.2130 |
0.2322 USDT |
0.2309 USDT |
0.2366 USDT |
0.2390 USDT |
| 2025-04-20 |
0.2322 USDT |
2,955,763.7737 |
0.2351 USDT |
0.2236 USDT |
0.2263 USDT |
0.2285 USDT |
| 2025-04-19 |
0.2332 USDT |
3,500,140.9579 |
0.2343 USDT |
0.2265 USDT |
0.2299 USDT |
0.2348 USDT |
| 2025-04-18 |
0.2294 USDT |
3,839,652.8862 |
0.2250 USDT |
0.2218 USDT |
0.2261 USDT |
0.2303 USDT |
| 2025-04-17 |
0.2243 USDT |
7,195,542.0039 |
0.2248 USDT |
0.2149 USDT |
0.2170 USDT |
0.2281 USDT |
| 2025-04-16 |
0.2270 USDT |
7,374,052.7595 |
0.2371 USDT |
0.2172 USDT |
0.2206 USDT |
0.2180 USDT |
| 2025-04-15 |
0.2375 USDT |
8,555,773.1901 |
0.2254 USDT |
0.2232 USDT |
0.2321 USDT |
0.2301 USDT |
| 2025-04-14 |
0.2266 USDT |
3,557,896.3467 |
0.2180 USDT |
0.2166 USDT |
0.2216 USDT |
0.2518 USDT |
| 2025-04-13 |
0.2333 USDT |
3,269,599.5578 |
0.2425 USDT |
0.2283 USDT |
0.2303 USDT |
0.2312 USDT |