Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.2416 USDT |
3,549,919.6930 |
0.2177 USDT |
0.2170 USDT |
0.2570 USDT |
0.2285 USDT |
| 2025-04-13 |
0.2300 USDT |
916,536.6608 |
0.2427 USDT |
0.2180 USDT |
0.2428 USDT |
0.2215 USDT |
| 2025-04-12 |
0.2455 USDT |
3,315,559.7404 |
0.2358 USDT |
0.2349 USDT |
0.2527 USDT |
0.2474 USDT |
| 2025-04-11 |
0.2326 USDT |
1,476,740.0047 |
0.2220 USDT |
0.2208 USDT |
0.2420 USDT |
0.2369 USDT |
| 2025-04-10 |
0.2280 USDT |
1,509,238.7206 |
0.2228 USDT |
0.2176 USDT |
0.2375 USDT |
0.2191 USDT |
| 2025-04-09 |
0.2106 USDT |
844,267.1855 |
0.2002 USDT |
0.1906 USDT |
0.2256 USDT |
0.2228 USDT |
| 2025-04-08 |
0.2170 USDT |
1,318,141.2511 |
0.2190 USDT |
0.2067 USDT |
0.2219 USDT |
0.2073 USDT |
| 2025-04-07 |
0.2107 USDT |
1,911,417.3806 |
0.2098 USDT |
0.1898 USDT |
0.2255 USDT |
0.2203 USDT |
| 2025-04-06 |
0.2231 USDT |
577,082.8201 |
0.2421 USDT |
0.2126 USDT |
0.2422 USDT |
0.2134 USDT |
| 2025-04-05 |
0.2473 USDT |
320,170.6787 |
0.2459 USDT |
0.2405 USDT |
0.2543 USDT |
0.2438 USDT |
| 2025-04-04 |
0.2482 USDT |
507,108.9449 |
0.2569 USDT |
0.2375 USDT |
0.2578 USDT |
0.2467 USDT |
| 2025-04-03 |
0.2640 USDT |
1,214,544.9011 |
0.2533 USDT |
0.2496 USDT |
0.2772 USDT |
0.2594 USDT |
| 2025-04-02 |
0.2571 USDT |
1,473,692.1283 |
0.2697 USDT |
0.2458 USDT |
0.2732 USDT |
0.2626 USDT |
| 2025-04-01 |
0.2841 USDT |
1,166,331.0522 |
0.2878 USDT |
0.2659 USDT |
0.2967 USDT |
0.2685 USDT |
| 2025-03-31 |
0.2927 USDT |
3,510,221.5797 |
0.2868 USDT |
0.2766 USDT |
0.3056 USDT |
0.2941 USDT |
| 2025-03-30 |
0.2974 USDT |
2,968,227.9138 |
0.2845 USDT |
0.2835 USDT |
0.3098 USDT |
0.2866 USDT |
| 2025-03-29 |
0.3087 USDT |
876,607.4044 |
0.3241 USDT |
0.2998 USDT |
0.3241 USDT |
0.3006 USDT |
| 2025-03-28 |
0.3479 USDT |
2,533,170.2568 |
0.3744 USDT |
0.3163 USDT |
0.3847 USDT |
0.3221 USDT |
| 2025-03-27 |
0.3937 USDT |
4,550,571.5339 |
0.3603 USDT |
0.3433 USDT |
0.4514 USDT |
0.3863 USDT |
| 2025-03-26 |
0.3405 USDT |
5,191,365.0790 |
0.3221 USDT |
0.3094 USDT |
0.3762 USDT |
0.3610 USDT |
| 2025-03-25 |
0.3052 USDT |
2,446,652.3772 |
0.3198 USDT |
0.2964 USDT |
0.3198 USDT |
0.3061 USDT |
| 2025-03-24 |
0.3270 USDT |
10,042,065.0615 |
0.2908 USDT |
0.2884 USDT |
0.3610 USDT |
0.3090 USDT |
| 2025-03-23 |
0.3367 USDT |
12,689,529.5186 |
0.3759 USDT |
0.2788 USDT |
0.4478 USDT |
0.2916 USDT |
| 2025-03-22 |
0.2794 USDT |
12,904,738.7504 |
0.2187 USDT |
0.2181 USDT |
0.3260 USDT |
0.2896 USDT |
| 2025-03-21 |
0.2123 USDT |
132,029.2723 |
0.2127 USDT |
0.2088 USDT |
0.2177 USDT |
0.2135 USDT |
| 2025-03-20 |
0.2178 USDT |
303,805.8494 |
0.2247 USDT |
0.2116 USDT |
0.2252 USDT |
0.2141 USDT |
| 2025-03-19 |
0.2177 USDT |
385,597.3103 |
0.2115 USDT |
0.2115 USDT |
0.2207 USDT |
0.2191 USDT |
| 2025-03-18 |
0.2162 USDT |
293,134.9221 |
0.2198 USDT |
0.2097 USDT |
0.2225 USDT |
0.2118 USDT |
| 2025-03-17 |
0.2126 USDT |
93,106.9133 |
0.2058 USDT |
0.2047 USDT |
0.2177 USDT |
0.2176 USDT |
| 2025-03-16 |
0.2129 USDT |
271,819.7518 |
0.2191 USDT |
0.2051 USDT |
0.2191 USDT |
0.2066 USDT |
| 2025-03-15 |
0.2173 USDT |
467,681.4389 |
0.2106 USDT |
0.2095 USDT |
0.2212 USDT |
0.2193 USDT |
| 2025-03-14 |
0.2117 USDT |
129,033.6550 |
0.2076 USDT |
0.2076 USDT |
0.2153 USDT |
0.2127 USDT |
| 2025-03-13 |
0.2105 USDT |
361,864.8400 |
0.2160 USDT |
0.2017 USDT |
0.2180 USDT |
0.2086 USDT |
| 2025-03-12 |
0.2136 USDT |
632,048.0378 |
0.2057 USDT |
0.2057 USDT |
0.2226 USDT |
0.2150 USDT |
| 2025-03-11 |
0.1940 USDT |
368,861.8317 |
0.1999 USDT |
0.1831 USDT |
0.2028 USDT |
0.2007 USDT |
| 2025-03-10 |
0.2139 USDT |
182,164.9194 |
0.2100 USDT |
0.2054 USDT |
0.2226 USDT |
0.2212 USDT |
| 2025-03-09 |
0.2166 USDT |
189,702.8821 |
0.2369 USDT |
0.2054 USDT |
0.2387 USDT |
0.2097 USDT |
| 2025-03-08 |
0.2388 USDT |
58,829.6000 |
0.2397 USDT |
0.2344 USDT |
0.2409 USDT |
0.2363 USDT |
| 2025-03-07 |
0.2431 USDT |
489,651.0002 |
0.2478 USDT |
0.2310 USDT |
0.2517 USDT |
0.2502 USDT |
| 2025-03-06 |
0.2585 USDT |
183,094.1094 |
0.2595 USDT |
0.2492 USDT |
0.2644 USDT |
0.2492 USDT |
| 2025-03-05 |
0.2548 USDT |
1,167,586.2344 |
0.2437 USDT |
0.2421 USDT |
0.2622 USDT |
0.2602 USDT |
| 2025-03-04 |
0.2398 USDT |
981,542.2600 |
0.2572 USDT |
0.2248 USDT |
0.2572 USDT |
0.2401 USDT |
| 2025-03-03 |
0.2876 USDT |
556,432.3720 |
0.3120 USDT |
0.2534 USDT |
0.3149 USDT |
0.2575 USDT |
| 2025-03-02 |
0.3015 USDT |
629,915.6196 |
0.2915 USDT |
0.2863 USDT |
0.3142 USDT |
0.3125 USDT |
| 2025-03-01 |
0.2956 USDT |
336,195.3224 |
0.2990 USDT |
0.2860 USDT |
0.3056 USDT |
0.2909 USDT |
| 2025-02-28 |
0.2907 USDT |
904,439.3766 |
0.2963 USDT |
0.2711 USDT |
0.3128 USDT |
0.2978 USDT |
| 2025-02-27 |
0.3083 USDT |
514,028.9788 |
0.2871 USDT |
0.2860 USDT |
0.3180 USDT |
0.3028 USDT |
| 2025-02-26 |
0.2836 USDT |
401,895.1060 |
0.2860 USDT |
0.2735 USDT |
0.2935 USDT |
0.2889 USDT |
| 2025-02-25 |
0.2724 USDT |
572,797.5949 |
0.2826 USDT |
0.2597 USDT |
0.2896 USDT |
0.2886 USDT |
| 2025-02-24 |
0.3046 USDT |
841,680.1694 |
0.3326 USDT |
0.2801 USDT |
0.3358 USDT |
0.2801 USDT |