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