Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.5745 USDT |
1,670,654.0428 |
0.5617 USDT |
0.5603 USDT |
0.5705 USDT |
0.5831 USDT |
| 2025-01-01 |
0.5438 USDT |
2,409,274.8569 |
0.5459 USDT |
0.5308 USDT |
0.5392 USDT |
0.5654 USDT |
| 2024-12-31 |
0.5504 USDT |
1,057,439.4789 |
0.5663 USDT |
0.5409 USDT |
0.5464 USDT |
0.5484 USDT |
| 2024-12-30 |
0.5810 USDT |
2,409,873.1411 |
0.5746 USDT |
0.5580 USDT |
0.5644 USDT |
0.5584 USDT |
| 2024-12-29 |
0.5966 USDT |
1,689,773.0383 |
0.5985 USDT |
0.5836 USDT |
0.5947 USDT |
0.5879 USDT |
| 2024-12-28 |
0.5794 USDT |
2,435,334.0850 |
0.5738 USDT |
0.5647 USDT |
0.5717 USDT |
0.5953 USDT |
| 2024-12-27 |
0.5724 USDT |
1,490,243.0702 |
0.5697 USDT |
0.5622 USDT |
0.5726 USDT |
0.5803 USDT |
| 2024-12-26 |
0.5844 USDT |
2,298,507.0506 |
0.6175 USDT |
0.5642 USDT |
0.5730 USDT |
0.5724 USDT |
| 2024-12-25 |
0.6288 USDT |
3,228,251.3902 |
0.6107 USDT |
0.6066 USDT |
0.6163 USDT |
0.6151 USDT |
| 2024-12-24 |
0.6023 USDT |
4,209,861.3681 |
0.6012 USDT |
0.5854 USDT |
0.5932 USDT |
0.6113 USDT |
| 2024-12-23 |
0.5661 USDT |
380,044.0480 |
0.5736 USDT |
0.5555 USDT |
0.5736 USDT |
0.5657 USDT |
| 2024-12-22 |
0.5766 USDT |
1,706,776.6072 |
0.5754 USDT |
0.5574 USDT |
0.5703 USDT |
0.5681 USDT |
| 2024-12-21 |
0.6141 USDT |
3,966,068.5287 |
0.5990 USDT |
0.5754 USDT |
0.6010 USDT |
0.5852 USDT |
| 2024-12-20 |
0.5583 USDT |
5,424,302.4201 |
0.5665 USDT |
0.5054 USDT |
0.5337 USDT |
0.5530 USDT |
| 2024-12-19 |
0.6055 USDT |
6,315,849.8349 |
0.6076 USDT |
0.5561 USDT |
0.5790 USDT |
0.5740 USDT |
| 2024-12-18 |
0.6653 USDT |
4,942,688.5338 |
0.6829 USDT |
0.6034 USDT |
0.6215 USDT |
0.6191 USDT |
| 2024-12-17 |
0.7184 USDT |
2,847,688.9806 |
0.7202 USDT |
0.6989 USDT |
0.7117 USDT |
0.7315 USDT |
| 2024-12-16 |
0.7226 USDT |
3,384,877.3193 |
0.7351 USDT |
0.6947 USDT |
0.7032 USDT |
0.7340 USDT |
| 2024-12-15 |
0.7099 USDT |
3,268,480.7910 |
0.7106 USDT |
0.6851 USDT |
0.6968 USDT |
0.7027 USDT |
| 2024-12-14 |
0.7448 USDT |
2,455,360.7760 |
0.7544 USDT |
0.6983 USDT |
0.7195 USDT |
0.7011 USDT |
| 2024-12-13 |
0.7442 USDT |
4,639,288.8307 |
0.7477 USDT |
0.7259 USDT |
0.7442 USDT |
0.7411 USDT |
| 2024-12-12 |
0.7632 USDT |
2,467,250.2692 |
0.7424 USDT |
0.7343 USDT |
0.7485 USDT |
0.7578 USDT |
| 2024-12-11 |
0.6858 USDT |
4,143,504.8230 |
0.6838 USDT |
0.6452 USDT |
0.6695 USDT |
0.7326 USDT |
| 2024-12-10 |
0.6822 USDT |
7,416,215.9859 |
0.7124 USDT |
0.6260 USDT |
0.6483 USDT |
0.6852 USDT |
| 2024-12-09 |
0.8573 USDT |
2,003,894.3109 |
0.9183 USDT |
0.8060 USDT |
0.8315 USDT |
0.8075 USDT |
| 2024-12-08 |
0.9031 USDT |
2,516,367.4043 |
0.9283 USDT |
0.8757 USDT |
0.8918 USDT |
0.9111 USDT |
| 2024-12-07 |
0.9193 USDT |
3,609,507.6179 |
0.9182 USDT |
0.8988 USDT |
0.9144 USDT |
0.9351 USDT |
| 2024-12-06 |
0.9133 USDT |
3,164,983.7975 |
0.8560 USDT |
0.8527 USDT |
0.8944 USDT |
0.9204 USDT |
| 2024-12-05 |
0.8735 USDT |
2,580,143.7844 |
0.8961 USDT |
0.8404 USDT |
0.8681 USDT |
0.8917 USDT |
| 2024-12-04 |
0.9367 USDT |
2,026,074.0539 |
0.9027 USDT |
0.8990 USDT |
0.9390 USDT |
0.9374 USDT |
| 2024-12-03 |
0.8594 USDT |
3,332,350.1902 |
0.8490 USDT |
0.7995 USDT |
0.8443 USDT |
0.8515 USDT |
| 2024-12-02 |
0.8367 USDT |
3,412,944.7840 |
0.8811 USDT |
0.7835 USDT |
0.8170 USDT |
0.8441 USDT |
| 2024-12-01 |
0.8831 USDT |
2,598,652.5537 |
0.8556 USDT |
0.8281 USDT |
0.8514 USDT |
0.9147 USDT |
| 2024-11-30 |
0.8247 USDT |
2,214,670.0411 |
0.8174 USDT |
0.7934 USDT |
0.8189 USDT |
0.8297 USDT |
| 2024-11-29 |
0.7923 USDT |
1,957,568.3381 |
0.8249 USDT |
0.7755 USDT |
0.7876 USDT |
0.7966 USDT |
| 2024-11-28 |
0.7928 USDT |
2,750,931.0172 |
0.7953 USDT |
0.7705 USDT |
0.7885 USDT |
0.8082 USDT |
| 2024-11-27 |
0.7626 USDT |
4,309,950.2336 |
0.7315 USDT |
0.7079 USDT |
0.7348 USDT |
0.7744 USDT |
| 2024-11-26 |
0.7295 USDT |
4,503,417.7912 |
0.7459 USDT |
0.6834 USDT |
0.7040 USDT |
0.7065 USDT |
| 2024-11-25 |
0.7420 USDT |
4,854,282.3619 |
0.7185 USDT |
0.6976 USDT |
0.7270 USDT |
0.7385 USDT |
| 2024-11-24 |
0.7204 USDT |
3,109,851.4133 |
0.7135 USDT |
0.6534 USDT |
0.6790 USDT |
0.6768 USDT |
| 2024-11-23 |
0.6909 USDT |
4,371,121.2341 |
0.6788 USDT |
0.6629 USDT |
0.6828 USDT |
0.7076 USDT |
| 2024-11-22 |
0.6585 USDT |
4,788,596.1037 |
0.6731 USDT |
0.6327 USDT |
0.6481 USDT |
0.6495 USDT |
| 2024-11-21 |
0.6346 USDT |
2,419,345.5314 |
0.6319 USDT |
0.6064 USDT |
0.6290 USDT |
0.6408 USDT |
| 2024-11-20 |
0.6709 USDT |
3,841,422.8453 |
0.7036 USDT |
0.6282 USDT |
0.6383 USDT |
0.6304 USDT |
| 2024-11-19 |
0.7139 USDT |
4,446,573.0466 |
0.7334 USDT |
0.6851 USDT |
0.6979 USDT |
0.7012 USDT |
| 2024-11-18 |
0.7196 USDT |
3,770,794.4270 |
0.7027 USDT |
0.6954 USDT |
0.7126 USDT |
0.7095 USDT |
| 2024-11-17 |
0.7270 USDT |
2,205,564.0348 |
0.7583 USDT |
0.6975 USDT |
0.7200 USDT |
0.7187 USDT |
| 2024-11-16 |
0.7403 USDT |
2,526,462.5100 |
0.7372 USDT |
0.7279 USDT |
0.7348 USDT |
0.7528 USDT |
| 2024-11-15 |
0.6790 USDT |
4,523,029.2793 |
0.6508 USDT |
0.6385 USDT |
0.6563 USDT |
0.7283 USDT |
| 2024-11-14 |
0.6933 USDT |
3,814,757.9212 |
0.7062 USDT |
0.6494 USDT |
0.6665 USDT |
0.6800 USDT |