Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-21 |
0.3242 USDT |
10,378,849.4173 |
0.3167 USDT |
0.3033 USDT |
0.3067 USDT |
0.3063 USDT |
| 2025-02-20 |
0.3097 USDT |
8,349,454.3257 |
0.3045 USDT |
0.3028 USDT |
0.3076 USDT |
0.3164 USDT |
| 2025-02-19 |
0.3011 USDT |
5,419,217.2627 |
0.3010 USDT |
0.2945 USDT |
0.2983 USDT |
0.3050 USDT |
| 2025-02-18 |
0.3018 USDT |
7,003,404.1641 |
0.3161 USDT |
0.2863 USDT |
0.2905 USDT |
0.2926 USDT |
| 2025-02-17 |
0.3217 USDT |
3,993,791.9891 |
0.3209 USDT |
0.3127 USDT |
0.3186 USDT |
0.3256 USDT |
| 2025-02-16 |
0.3204 USDT |
3,140,940.8421 |
0.3179 USDT |
0.3130 USDT |
0.3168 USDT |
0.3297 USDT |
| 2025-02-15 |
0.3236 USDT |
8,590,304.4183 |
0.3270 USDT |
0.3152 USDT |
0.3186 USDT |
0.3180 USDT |
| 2025-02-14 |
0.3204 USDT |
5,625,488.0212 |
0.3182 USDT |
0.3143 USDT |
0.3185 USDT |
0.3281 USDT |
| 2025-02-13 |
0.3160 USDT |
4,056,121.6471 |
0.3226 USDT |
0.3082 USDT |
0.3130 USDT |
0.3121 USDT |
| 2025-02-12 |
0.3043 USDT |
4,705,090.1010 |
0.3055 USDT |
0.2941 USDT |
0.3029 USDT |
0.3047 USDT |
| 2025-02-11 |
0.3132 USDT |
7,649,547.0080 |
0.3110 USDT |
0.3001 USDT |
0.3048 USDT |
0.3060 USDT |
| 2025-02-10 |
0.3042 USDT |
3,251,823.0903 |
0.3063 USDT |
0.2941 USDT |
0.2995 USDT |
0.3034 USDT |
| 2025-02-09 |
0.3128 USDT |
3,710,093.8331 |
0.3093 USDT |
0.3048 USDT |
0.3083 USDT |
0.3073 USDT |
| 2025-02-08 |
0.2920 USDT |
6,034,662.0520 |
0.2896 USDT |
0.2868 USDT |
0.2901 USDT |
0.3046 USDT |
| 2025-02-07 |
0.2948 USDT |
9,462,410.0452 |
0.2837 USDT |
0.2815 USDT |
0.2860 USDT |
0.2822 USDT |
| 2025-02-06 |
0.2967 USDT |
5,433,900.6382 |
0.3002 USDT |
0.2809 USDT |
0.2854 USDT |
0.2841 USDT |
| 2025-02-05 |
0.3116 USDT |
8,248,908.2766 |
0.3140 USDT |
0.2983 USDT |
0.3030 USDT |
0.3004 USDT |
| 2025-02-04 |
0.3238 USDT |
5,697,726.8551 |
0.3438 USDT |
0.3061 USDT |
0.3121 USDT |
0.3195 USDT |
| 2025-02-03 |
0.3011 USDT |
12,986,235.6087 |
0.3419 USDT |
0.2475 USDT |
0.2928 USDT |
0.3198 USDT |
| 2025-02-02 |
0.3809 USDT |
6,180,702.4000 |
0.3973 USDT |
0.3422 USDT |
0.3550 USDT |
0.3527 USDT |
| 2025-02-01 |
0.4353 USDT |
3,916,202.8940 |
0.4424 USDT |
0.4057 USDT |
0.4116 USDT |
0.4059 USDT |
| 2025-01-31 |
0.4443 USDT |
2,299,210.6575 |
0.4377 USDT |
0.4346 USDT |
0.4389 USDT |
0.4534 USDT |
| 2025-01-30 |
0.4333 USDT |
3,924,424.0265 |
0.4203 USDT |
0.4150 USDT |
0.4228 USDT |
0.4441 USDT |
| 2025-01-29 |
0.4206 USDT |
5,381,226.5579 |
0.4043 USDT |
0.4009 USDT |
0.4069 USDT |
0.4324 USDT |
| 2025-01-28 |
0.4334 USDT |
4,498,851.7443 |
0.4340 USDT |
0.4233 USDT |
0.4317 USDT |
0.4259 USDT |
| 2025-01-27 |
0.4391 USDT |
1,523,061.7233 |
0.4544 USDT |
0.4268 USDT |
0.4322 USDT |
0.4322 USDT |
| 2025-01-26 |
0.4739 USDT |
2,523,987.8780 |
0.4657 USDT |
0.4625 USDT |
0.4713 USDT |
0.4780 USDT |
| 2025-01-25 |
0.4523 USDT |
2,755,429.2459 |
0.4539 USDT |
0.4428 USDT |
0.4488 USDT |
0.4538 USDT |
| 2025-01-24 |
0.4669 USDT |
6,451,609.4497 |
0.4685 USDT |
0.4467 USDT |
0.4546 USDT |
0.4577 USDT |
| 2025-01-23 |
0.4652 USDT |
1,431,851.5872 |
0.4747 USDT |
0.4574 USDT |
0.4635 USDT |
0.4616 USDT |
| 2025-01-22 |
0.4809 USDT |
5,289,094.3917 |
0.4868 USDT |
0.4730 USDT |
0.4800 USDT |
0.4785 USDT |
| 2025-01-21 |
0.4688 USDT |
7,810,274.2077 |
0.4778 USDT |
0.4502 USDT |
0.4603 USDT |
0.4900 USDT |
| 2025-01-20 |
0.5082 USDT |
5,502,537.7420 |
0.5045 USDT |
0.4792 USDT |
0.4915 USDT |
0.5210 USDT |
| 2025-01-19 |
0.5343 USDT |
8,351,162.7246 |
0.5213 USDT |
0.4948 USDT |
0.5157 USDT |
0.5062 USDT |
| 2025-01-18 |
0.5320 USDT |
2,419,333.2386 |
0.5551 USDT |
0.5106 USDT |
0.5198 USDT |
0.5197 USDT |
| 2025-01-17 |
0.5435 USDT |
2,903,381.7142 |
0.5262 USDT |
0.5261 USDT |
0.5338 USDT |
0.5498 USDT |
| 2025-01-16 |
0.5341 USDT |
2,770,359.1892 |
0.5474 USDT |
0.5223 USDT |
0.5274 USDT |
0.5426 USDT |
| 2025-01-15 |
0.5211 USDT |
3,237,321.9104 |
0.5183 USDT |
0.5030 USDT |
0.5092 USDT |
0.5429 USDT |
| 2025-01-14 |
0.5065 USDT |
1,504,369.0591 |
0.5015 USDT |
0.4997 USDT |
0.5069 USDT |
0.5090 USDT |
| 2025-01-13 |
0.4925 USDT |
3,789,638.3870 |
0.5268 USDT |
0.4646 USDT |
0.4775 USDT |
0.5017 USDT |
| 2025-01-12 |
0.5322 USDT |
1,716,949.8705 |
0.5367 USDT |
0.5191 USDT |
0.5225 USDT |
0.5225 USDT |
| 2025-01-11 |
0.5365 USDT |
2,594,836.4061 |
0.5417 USDT |
0.5287 USDT |
0.5320 USDT |
0.5356 USDT |
| 2025-01-10 |
0.5364 USDT |
3,826,795.1522 |
0.5296 USDT |
0.5221 USDT |
0.5298 USDT |
0.5436 USDT |
| 2025-01-09 |
0.5313 USDT |
4,193,337.4823 |
0.5395 USDT |
0.5115 USDT |
0.5241 USDT |
0.5252 USDT |
| 2025-01-08 |
0.5499 USDT |
2,032,123.8080 |
0.5624 USDT |
0.5277 USDT |
0.5384 USDT |
0.5369 USDT |
| 2025-01-07 |
0.6210 USDT |
1,853,442.3884 |
0.6149 USDT |
0.6031 USDT |
0.6140 USDT |
0.6126 USDT |
| 2025-01-06 |
0.6050 USDT |
1,639,354.6710 |
0.6015 USDT |
0.5894 USDT |
0.6018 USDT |
0.6154 USDT |
| 2025-01-05 |
0.5973 USDT |
1,271,405.5538 |
0.5995 USDT |
0.5871 USDT |
0.5939 USDT |
0.6062 USDT |
| 2025-01-04 |
0.6010 USDT |
799,438.5925 |
0.6044 USDT |
0.5961 USDT |
0.6008 USDT |
0.6037 USDT |
| 2025-01-03 |
0.5724 USDT |
1,126,537.9152 |
0.5767 USDT |
0.5645 USDT |
0.5694 USDT |
0.5693 USDT |