Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
0.2432 USDT |
5,364,369.4858 |
0.2363 USDT |
0.2349 USDT |
0.2374 USDT |
0.2449 USDT |
| 2025-04-11 |
0.2327 USDT |
10,246,342.3734 |
0.2231 USDT |
0.2203 USDT |
0.2240 USDT |
0.2357 USDT |
| 2025-04-10 |
0.2247 USDT |
11,004,534.2919 |
0.2227 USDT |
0.2176 USDT |
0.2223 USDT |
0.2203 USDT |
| 2025-04-09 |
0.2001 USDT |
8,593,048.1165 |
0.2000 USDT |
0.1905 USDT |
0.1988 USDT |
0.2048 USDT |
| 2025-04-08 |
0.2151 USDT |
9,179,994.1029 |
0.2190 USDT |
0.2099 USDT |
0.2120 USDT |
0.2159 USDT |
| 2025-04-07 |
0.2086 USDT |
25,797,756.6231 |
0.2095 USDT |
0.1896 USDT |
0.2003 USDT |
0.2180 USDT |
| 2025-04-06 |
0.2398 USDT |
744,446.4752 |
0.2440 USDT |
0.2360 USDT |
0.2391 USDT |
0.2394 USDT |
| 2025-04-05 |
0.2461 USDT |
1,970,682.7015 |
0.2459 USDT |
0.2409 USDT |
0.2435 USDT |
0.2531 USDT |
| 2025-04-04 |
0.2506 USDT |
4,943,848.8534 |
0.2568 USDT |
0.2408 USDT |
0.2427 USDT |
0.2417 USDT |
| 2025-04-03 |
0.2625 USDT |
9,348,827.1493 |
0.2536 USDT |
0.2495 USDT |
0.2566 USDT |
0.2553 USDT |
| 2025-04-02 |
0.2580 USDT |
12,954,250.0374 |
0.2695 USDT |
0.2459 USDT |
0.2497 USDT |
0.2539 USDT |
| 2025-04-01 |
0.2917 USDT |
1,416,979.9344 |
0.2878 USDT |
0.2841 USDT |
0.2898 USDT |
0.2911 USDT |
| 2025-03-31 |
0.2944 USDT |
2,135,837.9675 |
0.2867 USDT |
0.2766 USDT |
0.2878 USDT |
0.2976 USDT |
| 2025-03-30 |
0.2993 USDT |
834,552.6802 |
0.2846 USDT |
0.2839 USDT |
0.2992 USDT |
0.2918 USDT |
| 2025-03-29 |
0.2992 USDT |
3,564,673.2800 |
0.3120 USDT |
0.2815 USDT |
0.2850 USDT |
0.2846 USDT |
| 2025-03-28 |
0.3455 USDT |
9,861,282.1891 |
0.3727 USDT |
0.3164 USDT |
0.3213 USDT |
0.3220 USDT |
| 2025-03-27 |
0.3933 USDT |
10,934,082.0091 |
0.3609 USDT |
0.3430 USDT |
0.3500 USDT |
0.3851 USDT |
| 2025-03-26 |
0.3282 USDT |
5,398,607.1294 |
0.3221 USDT |
0.3094 USDT |
0.3186 USDT |
0.3322 USDT |
| 2025-03-25 |
0.3044 USDT |
2,637,679.3664 |
0.3192 USDT |
0.2963 USDT |
0.3014 USDT |
0.3030 USDT |
| 2025-03-24 |
0.3249 USDT |
15,590,231.9645 |
0.2908 USDT |
0.2882 USDT |
0.3085 USDT |
0.3178 USDT |
| 2025-03-23 |
0.3155 USDT |
25,318,982.4966 |
0.3750 USDT |
0.2787 USDT |
0.2852 USDT |
0.2910 USDT |
| 2025-03-22 |
0.2756 USDT |
3,807,948.8015 |
0.2180 USDT |
0.2175 USDT |
0.2382 USDT |
0.3082 USDT |
| 2025-03-21 |
0.2143 USDT |
583,284.9658 |
0.2135 USDT |
0.2125 USDT |
0.2152 USDT |
0.2167 USDT |
| 2025-03-20 |
0.2199 USDT |
4,401,558.7929 |
0.2236 USDT |
0.2173 USDT |
0.2202 USDT |
0.2202 USDT |
| 2025-03-19 |
0.2133 USDT |
3,214,206.7815 |
0.2116 USDT |
0.2110 USDT |
0.2124 USDT |
0.2135 USDT |
| 2025-03-18 |
0.2182 USDT |
784,122.3817 |
0.2201 USDT |
0.2156 USDT |
0.2172 USDT |
0.2167 USDT |
| 2025-03-17 |
0.2152 USDT |
9,378,967.6615 |
0.2077 USDT |
0.2075 USDT |
0.2097 USDT |
0.2201 USDT |
| 2025-03-16 |
0.2112 USDT |
6,921,854.4039 |
0.2186 USDT |
0.2045 USDT |
0.2066 USDT |
0.2052 USDT |
| 2025-03-15 |
0.2173 USDT |
3,936,244.3738 |
0.2104 USDT |
0.2092 USDT |
0.2105 USDT |
0.2191 USDT |
| 2025-03-14 |
0.2091 USDT |
3,479,488.8993 |
0.2079 USDT |
0.2067 USDT |
0.2093 USDT |
0.2109 USDT |
| 2025-03-13 |
0.2115 USDT |
6,389,694.6396 |
0.2154 USDT |
0.2076 USDT |
0.2106 USDT |
0.2157 USDT |
| 2025-03-12 |
0.2128 USDT |
3,786,980.7921 |
0.2058 USDT |
0.2058 USDT |
0.2106 USDT |
0.2179 USDT |
| 2025-03-11 |
0.1971 USDT |
6,996,302.8962 |
0.1998 USDT |
0.1835 USDT |
0.1951 USDT |
0.1960 USDT |
| 2025-03-10 |
0.2157 USDT |
4,434,740.6856 |
0.2085 USDT |
0.2053 USDT |
0.2128 USDT |
0.2199 USDT |
| 2025-03-09 |
0.2200 USDT |
4,054,214.6238 |
0.2374 USDT |
0.2057 USDT |
0.2086 USDT |
0.2083 USDT |
| 2025-03-08 |
0.2387 USDT |
549,546.1253 |
0.2401 USDT |
0.2357 USDT |
0.2392 USDT |
0.2384 USDT |
| 2025-03-07 |
0.2432 USDT |
7,987,770.4109 |
0.2465 USDT |
0.2310 USDT |
0.2420 USDT |
0.2471 USDT |
| 2025-03-06 |
0.2599 USDT |
1,433,450.2800 |
0.2598 USDT |
0.2560 USDT |
0.2619 USDT |
0.2605 USDT |
| 2025-03-05 |
0.2462 USDT |
734,109.8795 |
0.2431 USDT |
0.2418 USDT |
0.2450 USDT |
0.2553 USDT |
| 2025-03-04 |
0.2453 USDT |
3,892,022.7427 |
0.2573 USDT |
0.2364 USDT |
0.2454 USDT |
0.2479 USDT |
| 2025-03-03 |
0.2917 USDT |
11,156,165.8444 |
0.3119 USDT |
0.2620 USDT |
0.2746 USDT |
0.2636 USDT |
| 2025-03-02 |
0.2905 USDT |
3,793,186.6774 |
0.2933 USDT |
0.2856 USDT |
0.2885 USDT |
0.2875 USDT |
| 2025-03-01 |
0.2963 USDT |
5,070,905.1782 |
0.2978 USDT |
0.2855 USDT |
0.2889 USDT |
0.2871 USDT |
| 2025-02-28 |
0.2865 USDT |
8,837,983.7574 |
0.2967 USDT |
0.2708 USDT |
0.2787 USDT |
0.2980 USDT |
| 2025-02-27 |
0.3045 USDT |
6,653,390.0363 |
0.2887 USDT |
0.2851 USDT |
0.2902 USDT |
0.3001 USDT |
| 2025-02-26 |
0.2862 USDT |
5,613,020.0774 |
0.2860 USDT |
0.2768 USDT |
0.2843 USDT |
0.2870 USDT |
| 2025-02-25 |
0.2730 USDT |
9,056,586.8824 |
0.2808 USDT |
0.2597 USDT |
0.2714 USDT |
0.2773 USDT |
| 2025-02-24 |
0.3092 USDT |
6,800,148.3118 |
0.3316 USDT |
0.2939 USDT |
0.3008 USDT |
0.3006 USDT |
| 2025-02-23 |
0.3322 USDT |
4,718,495.4227 |
0.3147 USDT |
0.3145 USDT |
0.3319 USDT |
0.3326 USDT |
| 2025-02-22 |
0.3096 USDT |
4,511,202.8413 |
0.3063 USDT |
0.3034 USDT |
0.3073 USDT |
0.3115 USDT |