Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0539 USDT |
42,671.3069 |
0.0543 USDT |
0.0532 USDT |
0.0543 USDT |
0.0539 USDT |
| 2026-02-07 |
0.0539 USDT |
331,342.2036 |
0.0548 USDT |
0.0523 USDT |
0.0555 USDT |
0.0548 USDT |
| 2026-02-06 |
0.0488 USDT |
888,740.8520 |
0.0497 USDT |
0.0454 USDT |
0.0536 USDT |
0.0533 USDT |
| 2026-02-05 |
0.0540 USDT |
391,160.0965 |
0.0584 USDT |
0.0496 USDT |
0.0590 USDT |
0.0497 USDT |
| 2026-02-04 |
0.0599 USDT |
187,573.1772 |
0.0592 USDT |
0.0577 USDT |
0.0610 USDT |
0.0579 USDT |
| 2026-02-03 |
0.0608 USDT |
545,328.5443 |
0.0608 USDT |
0.0601 USDT |
0.0622 USDT |
0.0602 USDT |
| 2026-02-02 |
0.0600 USDT |
523,144.8547 |
0.0594 USDT |
0.0571 USDT |
0.0624 USDT |
0.0597 USDT |
| 2026-02-01 |
0.0631 USDT |
460,022.8322 |
0.0614 USDT |
0.0606 USDT |
0.0654 USDT |
0.0610 USDT |
| 2026-01-31 |
0.0686 USDT |
81,572.2573 |
0.0692 USDT |
0.0660 USDT |
0.0693 USDT |
0.0662 USDT |
| 2026-01-30 |
0.0679 USDT |
429,612.4707 |
0.0691 USDT |
0.0666 USDT |
0.0694 USDT |
0.0691 USDT |
| 2026-01-29 |
0.0733 USDT |
1,393,519.8052 |
0.0723 USDT |
0.0686 USDT |
0.0780 USDT |
0.0686 USDT |
| 2026-01-28 |
0.0719 USDT |
259,983.4171 |
0.0729 USDT |
0.0710 USDT |
0.0733 USDT |
0.0722 USDT |
| 2026-01-27 |
0.0784 USDT |
290,561.8083 |
0.0818 USDT |
0.0761 USDT |
0.0820 USDT |
0.0762 USDT |
| 2026-01-26 |
0.0885 USDT |
2,542,880.1279 |
0.0744 USDT |
0.0729 USDT |
0.1047 USDT |
0.0822 USDT |
| 2026-01-25 |
0.0760 USDT |
700,254.9989 |
0.0723 USDT |
0.0721 USDT |
0.0786 USDT |
0.0730 USDT |
| 2026-01-24 |
0.0720 USDT |
55,619.4142 |
0.0719 USDT |
0.0714 USDT |
0.0725 USDT |
0.0722 USDT |
| 2026-01-23 |
0.0715 USDT |
240,962.6570 |
0.0700 USDT |
0.0698 USDT |
0.0726 USDT |
0.0722 USDT |
| 2026-01-22 |
0.0721 USDT |
55,074.8737 |
0.0709 USDT |
0.0709 USDT |
0.0738 USDT |
0.0710 USDT |
| 2026-01-21 |
0.0693 USDT |
22,779.1119 |
0.0680 USDT |
0.0679 USDT |
0.0702 USDT |
0.0699 USDT |
| 2026-01-20 |
0.0715 USDT |
129,052.7453 |
0.0738 USDT |
0.0700 USDT |
0.0738 USDT |
0.0703 USDT |
| 2026-01-19 |
0.0729 USDT |
750,446.8590 |
0.0776 USDT |
0.0703 USDT |
0.0776 USDT |
0.0742 USDT |
| 2026-01-18 |
0.0818 USDT |
81,809.6228 |
0.0845 USDT |
0.0806 USDT |
0.0847 USDT |
0.0819 USDT |
| 2026-01-17 |
0.0840 USDT |
439,228.7357 |
0.0814 USDT |
0.0803 USDT |
0.0856 USDT |
0.0838 USDT |
| 2026-01-16 |
0.0800 USDT |
108,550.8982 |
0.0805 USDT |
0.0782 USDT |
0.0809 USDT |
0.0806 USDT |
| 2026-01-15 |
0.0825 USDT |
213,334.6069 |
0.0812 USDT |
0.0793 USDT |
0.0858 USDT |
0.0840 USDT |
| 2026-01-14 |
0.0816 USDT |
82,784.7196 |
0.0826 USDT |
0.0809 USDT |
0.0826 USDT |
0.0822 USDT |
| 2026-01-13 |
0.0809 USDT |
194,544.3802 |
0.0765 USDT |
0.0755 USDT |
0.0830 USDT |
0.0809 USDT |
| 2026-01-12 |
0.0767 USDT |
57,082.1971 |
0.0758 USDT |
0.0746 USDT |
0.0781 USDT |
0.0746 USDT |
| 2026-01-11 |
0.0809 USDT |
420,071.3264 |
0.0791 USDT |
0.0771 USDT |
0.0833 USDT |
0.0783 USDT |
| 2026-01-10 |
0.0804 USDT |
623,726.8389 |
0.0754 USDT |
0.0747 USDT |
0.0841 USDT |
0.0793 USDT |
| 2026-01-09 |
0.0761 USDT |
67,636.4522 |
0.0769 USDT |
0.0749 USDT |
0.0772 USDT |
0.0751 USDT |
| 2026-01-08 |
0.0764 USDT |
119,083.0361 |
0.0771 USDT |
0.0742 USDT |
0.0778 USDT |
0.0764 USDT |
| 2026-01-07 |
0.0778 USDT |
218,362.0054 |
0.0808 USDT |
0.0767 USDT |
0.0808 USDT |
0.0772 USDT |
| 2026-01-06 |
0.0810 USDT |
607,948.4620 |
0.0798 USDT |
0.0775 USDT |
0.0838 USDT |
0.0804 USDT |
| 2026-01-05 |
0.0770 USDT |
233,696.7947 |
0.0772 USDT |
0.0753 USDT |
0.0787 USDT |
0.0778 USDT |
| 2026-01-04 |
0.0753 USDT |
116,504.1844 |
0.0747 USDT |
0.0734 USDT |
0.0779 USDT |
0.0768 USDT |
| 2026-01-03 |
0.0738 USDT |
208,798.9027 |
0.0752 USDT |
0.0724 USDT |
0.0752 USDT |
0.0741 USDT |
| 2026-01-02 |
0.0737 USDT |
175,072.9364 |
0.0716 USDT |
0.0713 USDT |
0.0749 USDT |
0.0734 USDT |
| 2026-01-01 |
0.0681 USDT |
59,011.4745 |
0.0677 USDT |
0.0663 USDT |
0.0702 USDT |
0.0697 USDT |
| 2025-12-31 |
0.0713 USDT |
128,694.7423 |
0.0726 USDT |
0.0675 USDT |
0.0737 USDT |
0.0680 USDT |
| 2025-12-30 |
0.0699 USDT |
86,343.2807 |
0.0685 USDT |
0.0682 USDT |
0.0714 USDT |
0.0714 USDT |
| 2025-12-29 |
0.0705 USDT |
67,463.7601 |
0.0700 USDT |
0.0690 USDT |
0.0724 USDT |
0.0699 USDT |
| 2025-12-28 |
0.0714 USDT |
450,207.7975 |
0.0718 USDT |
0.0708 USDT |
0.0726 USDT |
0.0710 USDT |
| 2025-12-27 |
0.0689 USDT |
136,318.8980 |
0.0685 USDT |
0.0678 USDT |
0.0711 USDT |
0.0711 USDT |
| 2025-12-26 |
0.0682 USDT |
211,522.6059 |
0.0673 USDT |
0.0669 USDT |
0.0695 USDT |
0.0684 USDT |
| 2025-12-25 |
0.0691 USDT |
35,341,285.3483 |
0.0682 USDT |
0.0676 USDT |
0.0703 USDT |
0.0693 USDT |
| 2025-12-24 |
0.0664 USDT |
4,665,051.9630 |
0.0679 USDT |
0.0654 USDT |
0.0683 USDT |
0.0670 USDT |
| 2025-12-23 |
0.0691 USDT |
178,810.1631 |
0.0716 USDT |
0.0665 USDT |
0.0725 USDT |
0.0671 USDT |
| 2025-12-22 |
0.0724 USDT |
278,780.4293 |
0.0719 USDT |
0.0711 USDT |
0.0735 USDT |
0.0727 USDT |
| 2025-12-21 |
0.0725 USDT |
367,729.0230 |
0.0739 USDT |
0.0703 USDT |
0.0741 USDT |
0.0710 USDT |