Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |