Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2246 USDT |
209,160.1161 |
0.2196 USDT |
0.2196 USDT |
0.2293 USDT |
0.2261 USDT |
| 2025-06-02 |
0.2117 USDT |
198,666.0330 |
0.2168 USDT |
0.2091 USDT |
0.2180 USDT |
0.2125 USDT |
| 2025-06-01 |
0.2087 USDT |
1,231,151.8920 |
0.2132 USDT |
0.2056 USDT |
0.2150 USDT |
0.2124 USDT |
| 2025-05-31 |
0.2092 USDT |
726,143.6482 |
0.2114 USDT |
0.2032 USDT |
0.2148 USDT |
0.2140 USDT |
| 2025-05-30 |
0.2314 USDT |
524,579.9095 |
0.2415 USDT |
0.2265 USDT |
0.2424 USDT |
0.2285 USDT |
| 2025-05-29 |
0.2512 USDT |
435,827.8974 |
0.2526 USDT |
0.2415 USDT |
0.2599 USDT |
0.2415 USDT |
| 2025-05-28 |
0.2518 USDT |
162,620.5671 |
0.2545 USDT |
0.2444 USDT |
0.2589 USDT |
0.2515 USDT |
| 2025-05-27 |
0.2536 USDT |
237,536.5182 |
0.2517 USDT |
0.2444 USDT |
0.2594 USDT |
0.2570 USDT |
| 2025-05-26 |
0.2528 USDT |
188,034.4384 |
0.2559 USDT |
0.2481 USDT |
0.2576 USDT |
0.2503 USDT |
| 2025-05-25 |
0.2475 USDT |
359,467.8241 |
0.2558 USDT |
0.2402 USDT |
0.2568 USDT |
0.2554 USDT |
| 2025-05-24 |
0.2597 USDT |
263,076.9011 |
0.2524 USDT |
0.2510 USDT |
0.2621 USDT |
0.2593 USDT |
| 2025-05-23 |
0.2717 USDT |
716,503.7034 |
0.2762 USDT |
0.2564 USDT |
0.2856 USDT |
0.2652 USDT |
| 2025-05-22 |
0.2693 USDT |
188,841.7013 |
0.2615 USDT |
0.2614 USDT |
0.2752 USDT |
0.2744 USDT |
| 2025-05-21 |
0.2577 USDT |
828,390.6962 |
0.2572 USDT |
0.2531 USDT |
0.2674 USDT |
0.2603 USDT |
| 2025-05-20 |
0.2542 USDT |
312,256.1606 |
0.2547 USDT |
0.2472 USDT |
0.2614 USDT |
0.2577 USDT |
| 2025-05-19 |
0.2479 USDT |
418,106.7721 |
0.2611 USDT |
0.2419 USDT |
0.2636 USDT |
0.2521 USDT |
| 2025-05-18 |
0.2551 USDT |
492,803.8115 |
0.2489 USDT |
0.2446 USDT |
0.2677 USDT |
0.2474 USDT |
| 2025-05-17 |
0.2511 USDT |
213,932.3417 |
0.2590 USDT |
0.2474 USDT |
0.2596 USDT |
0.2501 USDT |
| 2025-05-16 |
0.2671 USDT |
367,420.6063 |
0.2636 USDT |
0.2621 USDT |
0.2721 USDT |
0.2668 USDT |
| 2025-05-15 |
0.2683 USDT |
975,014.7108 |
0.2841 USDT |
0.2582 USDT |
0.2877 USDT |
0.2628 USDT |
| 2025-05-14 |
0.2981 USDT |
794,269.6448 |
0.3046 USDT |
0.2874 USDT |
0.3089 USDT |
0.2899 USDT |
| 2025-05-13 |
0.2885 USDT |
766,193.9542 |
0.2974 USDT |
0.2784 USDT |
0.3016 USDT |
0.3013 USDT |
| 2025-05-12 |
0.2981 USDT |
819,909.5537 |
0.2986 USDT |
0.2801 USDT |
0.3062 USDT |
0.2869 USDT |
| 2025-05-11 |
0.3016 USDT |
614,300.7019 |
0.3125 USDT |
0.2921 USDT |
0.3135 USDT |
0.2993 USDT |
| 2025-05-10 |
0.2992 USDT |
644,095.4176 |
0.2984 USDT |
0.2917 USDT |
0.3058 USDT |
0.3030 USDT |
| 2025-05-09 |
0.2850 USDT |
1,962,050.8350 |
0.2710 USDT |
0.2704 USDT |
0.2989 USDT |
0.2969 USDT |
| 2025-05-08 |
0.2605 USDT |
1,138,332.6249 |
0.2469 USDT |
0.2464 USDT |
0.2674 USDT |
0.2664 USDT |
| 2025-05-07 |
0.2434 USDT |
480,560.0108 |
0.2362 USDT |
0.2358 USDT |
0.2485 USDT |
0.2434 USDT |
| 2025-05-06 |
0.2439 USDT |
1,092,703.2046 |
0.2453 USDT |
0.2272 USDT |
0.2540 USDT |
0.2320 USDT |
| 2025-05-05 |
0.2472 USDT |
542,579.1742 |
0.2468 USDT |
0.2398 USDT |
0.2534 USDT |
0.2465 USDT |
| 2025-05-04 |
0.2540 USDT |
301,837.9971 |
0.2589 USDT |
0.2474 USDT |
0.2601 USDT |
0.2496 USDT |
| 2025-05-03 |
0.2729 USDT |
1,261,897.4492 |
0.2852 USDT |
0.2568 USDT |
0.2852 USDT |
0.2601 USDT |
| 2025-05-02 |
0.2788 USDT |
3,987,974.7908 |
0.2740 USDT |
0.2689 USDT |
0.2866 USDT |
0.2830 USDT |
| 2025-05-01 |
0.2710 USDT |
1,922,643.9349 |
0.2736 USDT |
0.2657 USDT |
0.2798 USDT |
0.2743 USDT |
| 2025-04-30 |
0.2761 USDT |
3,644,725.8160 |
0.2606 USDT |
0.2606 USDT |
0.2875 USDT |
0.2752 USDT |
| 2025-04-29 |
0.2745 USDT |
3,235,396.9322 |
0.2618 USDT |
0.2586 USDT |
0.2888 USDT |
0.2589 USDT |
| 2025-04-28 |
0.2622 USDT |
1,567,095.2513 |
0.2510 USDT |
0.2432 USDT |
0.2776 USDT |
0.2573 USDT |
| 2025-04-27 |
0.2567 USDT |
714,946.3755 |
0.2680 USDT |
0.2492 USDT |
0.2685 USDT |
0.2537 USDT |
| 2025-04-26 |
0.2678 USDT |
758,169.3764 |
0.2672 USDT |
0.2575 USDT |
0.2746 USDT |
0.2593 USDT |
| 2025-04-25 |
0.2753 USDT |
2,570,687.5332 |
0.2663 USDT |
0.2635 USDT |
0.2867 USDT |
0.2652 USDT |
| 2025-04-24 |
0.2600 USDT |
1,228,580.8906 |
0.2693 USDT |
0.2515 USDT |
0.2693 USDT |
0.2635 USDT |
| 2025-04-23 |
0.2591 USDT |
2,149,938.5239 |
0.2497 USDT |
0.2465 USDT |
0.2637 USDT |
0.2586 USDT |
| 2025-04-22 |
0.2375 USDT |
976,007.6978 |
0.2428 USDT |
0.2280 USDT |
0.2441 USDT |
0.2426 USDT |
| 2025-04-21 |
0.2378 USDT |
1,148,788.1520 |
0.2325 USDT |
0.2314 USDT |
0.2435 USDT |
0.2396 USDT |
| 2025-04-20 |
0.2330 USDT |
662,870.0210 |
0.2352 USDT |
0.2237 USDT |
0.2406 USDT |
0.2290 USDT |
| 2025-04-19 |
0.2331 USDT |
682,246.3726 |
0.2349 USDT |
0.2269 USDT |
0.2383 USDT |
0.2341 USDT |
| 2025-04-18 |
0.2294 USDT |
1,054,113.2216 |
0.2257 USDT |
0.2218 USDT |
0.2362 USDT |
0.2283 USDT |
| 2025-04-17 |
0.2229 USDT |
1,213,805.5459 |
0.2245 USDT |
0.2151 USDT |
0.2308 USDT |
0.2294 USDT |
| 2025-04-16 |
0.2295 USDT |
1,502,700.0532 |
0.2368 USDT |
0.2172 USDT |
0.2420 USDT |
0.2204 USDT |
| 2025-04-15 |
0.2367 USDT |
2,905,912.8678 |
0.2253 USDT |
0.2233 USDT |
0.2495 USDT |
0.2344 USDT |