Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
1.5482 USDT |
298,606.9685 |
1.5571 USDT |
1.4962 USDT |
1.5914 USDT |
1.5351 USDT |
| 2024-05-13 |
1.5719 USDT |
643,057.3907 |
1.6207 USDT |
1.5124 USDT |
1.6361 USDT |
1.5699 USDT |
| 2024-05-12 |
1.6781 USDT |
132,810.6119 |
1.6913 USDT |
1.6346 USDT |
1.7183 USDT |
1.6346 USDT |
| 2024-05-11 |
1.7106 USDT |
930,341.5699 |
1.6668 USDT |
1.6275 USDT |
1.7691 USDT |
1.7105 USDT |
| 2024-05-10 |
1.6791 USDT |
1,628,977.6833 |
1.6251 USDT |
1.6158 USDT |
1.7500 USDT |
1.6681 USDT |
| 2024-05-09 |
1.5420 USDT |
462,406.3061 |
1.5272 USDT |
1.4974 USDT |
1.5768 USDT |
1.5551 USDT |
| 2024-05-08 |
1.5573 USDT |
649,645.4722 |
1.5867 USDT |
1.4942 USDT |
1.6010 USDT |
1.5250 USDT |
| 2024-05-07 |
1.6646 USDT |
854,396.9204 |
1.6816 USDT |
1.6203 USDT |
1.7061 USDT |
1.6506 USDT |
| 2024-05-06 |
1.7784 USDT |
1,404,491.7694 |
1.7244 USDT |
1.6606 USDT |
1.8772 USDT |
1.6826 USDT |
| 2024-05-05 |
1.6987 USDT |
1,428,883.3436 |
1.6444 USDT |
1.5972 USDT |
1.8293 USDT |
1.6880 USDT |
| 2024-05-04 |
1.6244 USDT |
1,780,341.5124 |
1.5786 USDT |
1.5366 USDT |
1.7978 USDT |
1.6379 USDT |
| 2024-05-03 |
1.6893 USDT |
5,031,225.1573 |
1.3088 USDT |
1.2923 USDT |
1.8904 USDT |
1.5652 USDT |
| 2024-05-02 |
1.3247 USDT |
1,417,758.5319 |
1.3604 USDT |
1.2507 USDT |
1.4472 USDT |
1.3017 USDT |
| 2024-05-01 |
1.3468 USDT |
2,117,575.4521 |
1.2544 USDT |
1.1048 USDT |
1.5510 USDT |
1.3716 USDT |
| 2024-04-30 |
1.2128 USDT |
882,000.8402 |
1.2121 USDT |
1.1621 USDT |
1.2587 USDT |
1.2434 USDT |
| 2024-04-29 |
1.1449 USDT |
129,866.0050 |
1.1713 USDT |
1.1088 USDT |
1.2040 USDT |
1.1954 USDT |
| 2024-04-28 |
1.2471 USDT |
267,476.4633 |
1.1957 USDT |
1.1834 USDT |
1.3132 USDT |
1.1834 USDT |
| 2024-04-27 |
1.1421 USDT |
154,500.8488 |
1.1750 USDT |
1.1037 USDT |
1.1921 USDT |
1.1711 USDT |
| 2024-04-26 |
1.1885 USDT |
219,402.4590 |
1.2218 USDT |
1.1583 USDT |
1.2230 USDT |
1.1615 USDT |
| 2024-04-25 |
1.2486 USDT |
393,200.0152 |
1.2337 USDT |
1.1761 USDT |
1.3550 USDT |
1.2984 USDT |
| 2024-04-24 |
1.2804 USDT |
358,251.6084 |
1.2870 USDT |
1.2325 USDT |
1.3558 USDT |
1.2510 USDT |
| 2024-04-23 |
1.3027 USDT |
100,536.6759 |
1.3258 USDT |
1.2749 USDT |
1.3434 USDT |
1.2917 USDT |
| 2024-04-22 |
1.3427 USDT |
125,812.9431 |
1.3153 USDT |
1.3042 USDT |
1.3806 USDT |
1.3286 USDT |
| 2024-04-21 |
1.3200 USDT |
190,293.5007 |
1.3437 USDT |
1.2710 USDT |
1.3759 USDT |
1.3229 USDT |
| 2024-04-20 |
1.3290 USDT |
142,040.8410 |
1.2315 USDT |
1.2110 USDT |
1.4276 USDT |
1.3497 USDT |
| 2024-04-19 |
1.1902 USDT |
217,759.4711 |
1.2110 USDT |
1.0864 USDT |
1.2690 USDT |
1.2333 USDT |
| 2024-04-18 |
1.2088 USDT |
173,364.5858 |
1.2163 USDT |
1.1500 USDT |
1.2642 USDT |
1.2207 USDT |
| 2024-04-17 |
1.1799 USDT |
353,185.5602 |
1.2497 USDT |
1.1246 USDT |
1.2579 USDT |
1.2400 USDT |
| 2024-04-16 |
1.2761 USDT |
1,119,365.2210 |
1.2058 USDT |
1.1445 USDT |
1.3733 USDT |
1.2611 USDT |
| 2024-04-15 |
1.2281 USDT |
527,773.2087 |
1.2594 USDT |
1.1446 USDT |
1.2994 USDT |
1.1897 USDT |
| 2024-04-14 |
1.1623 USDT |
605,174.1552 |
1.0781 USDT |
1.0374 USDT |
1.2471 USDT |
1.2308 USDT |
| 2024-04-13 |
1.2091 USDT |
461,306.3968 |
1.2111 USDT |
1.1257 USDT |
1.3085 USDT |
1.1627 USDT |
| 2024-04-12 |
1.3148 USDT |
882,219.5349 |
1.6611 USDT |
0.9819 USDT |
1.6989 USDT |
1.2413 USDT |
| 2024-04-11 |
1.6868 USDT |
189,902.6466 |
1.7018 USDT |
1.6283 USDT |
1.7333 USDT |
1.6546 USDT |
| 2024-04-10 |
1.6972 USDT |
370,563.3572 |
1.7700 USDT |
1.6013 USDT |
1.7856 USDT |
1.7090 USDT |
| 2024-04-09 |
1.8919 USDT |
348,657.0762 |
1.9025 USDT |
1.7617 USDT |
2.0086 USDT |
1.7627 USDT |
| 2024-04-08 |
1.8771 USDT |
195,778.6237 |
1.8681 USDT |
1.8308 USDT |
1.9355 USDT |
1.8760 USDT |
| 2024-04-07 |
1.8728 USDT |
163,530.5971 |
1.8516 USDT |
1.8458 USDT |
1.8999 USDT |
1.8545 USDT |
| 2024-04-06 |
1.8445 USDT |
149,588.6859 |
1.8607 USDT |
1.8092 USDT |
1.9014 USDT |
1.8489 USDT |
| 2024-04-05 |
1.8907 USDT |
175,637.0178 |
1.9203 USDT |
1.8268 USDT |
1.9439 USDT |
1.8802 USDT |
| 2024-04-04 |
1.8729 USDT |
199,830.8835 |
1.8313 USDT |
1.7916 USDT |
1.9384 USDT |
1.9186 USDT |
| 2024-04-03 |
1.8326 USDT |
211,769.9874 |
1.7789 USDT |
1.7182 USDT |
1.8985 USDT |
1.8475 USDT |
| 2024-04-02 |
1.8315 USDT |
323,501.0474 |
1.9706 USDT |
1.7646 USDT |
1.9726 USDT |
1.8142 USDT |
| 2024-04-01 |
1.9939 USDT |
210,688.1866 |
2.0861 USDT |
1.9300 USDT |
2.1124 USDT |
1.9606 USDT |
| 2024-03-31 |
2.0923 USDT |
142,696.2971 |
2.0845 USDT |
2.0595 USDT |
2.1462 USDT |
2.0849 USDT |
| 2024-03-30 |
2.1618 USDT |
308,001.9891 |
2.1040 USDT |
2.0695 USDT |
2.2564 USDT |
2.0695 USDT |
| 2024-03-29 |
2.0648 USDT |
823,633.2474 |
2.0915 USDT |
2.0000 USDT |
2.1592 USDT |
2.0746 USDT |
| 2024-03-28 |
2.1251 USDT |
404,929.1554 |
2.0802 USDT |
2.0306 USDT |
2.2012 USDT |
2.1095 USDT |
| 2024-03-27 |
2.1245 USDT |
658,905.9572 |
2.1463 USDT |
2.0400 USDT |
2.1810 USDT |
2.0822 USDT |
| 2024-03-26 |
2.2045 USDT |
970,419.0549 |
2.0992 USDT |
2.0945 USDT |
2.3000 USDT |
2.1723 USDT |