Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3345 USDT |
1,669,733.3011 |
0.3146 USDT |
0.3146 USDT |
0.3556 USDT |
0.3309 USDT |
| 2025-02-22 |
0.3114 USDT |
224,436.5511 |
0.3044 USDT |
0.3036 USDT |
0.3195 USDT |
0.3143 USDT |
| 2025-02-21 |
0.3288 USDT |
579,813.6833 |
0.3188 USDT |
0.3052 USDT |
0.3419 USDT |
0.3066 USDT |
| 2025-02-20 |
0.3090 USDT |
75,700.0074 |
0.3044 USDT |
0.3029 USDT |
0.3178 USDT |
0.3165 USDT |
| 2025-02-19 |
0.3017 USDT |
65,832.9721 |
0.3002 USDT |
0.2949 USDT |
0.3074 USDT |
0.3014 USDT |
| 2025-02-18 |
0.2983 USDT |
139,387.4426 |
0.3158 USDT |
0.2864 USDT |
0.3158 USDT |
0.2972 USDT |
| 2025-02-17 |
0.3193 USDT |
212,869.6087 |
0.3239 USDT |
0.3093 USDT |
0.3314 USDT |
0.3177 USDT |
| 2025-02-16 |
0.3232 USDT |
66,262.9058 |
0.3175 USDT |
0.3132 USDT |
0.3322 USDT |
0.3174 USDT |
| 2025-02-15 |
0.3219 USDT |
76,892.0097 |
0.3258 USDT |
0.3142 USDT |
0.3292 USDT |
0.3148 USDT |
| 2025-02-14 |
0.3233 USDT |
220,620.0664 |
0.3171 USDT |
0.3150 USDT |
0.3331 USDT |
0.3319 USDT |
| 2025-02-13 |
0.3154 USDT |
287,937.8327 |
0.3210 USDT |
0.3066 USDT |
0.3243 USDT |
0.3182 USDT |
| 2025-02-12 |
0.3044 USDT |
202,898.4520 |
0.3050 USDT |
0.2943 USDT |
0.3202 USDT |
0.3180 USDT |
| 2025-02-11 |
0.3163 USDT |
153,212.9364 |
0.3109 USDT |
0.3066 USDT |
0.3263 USDT |
0.3095 USDT |
| 2025-02-10 |
0.3062 USDT |
264,936.2106 |
0.3064 USDT |
0.2946 USDT |
0.3139 USDT |
0.3090 USDT |
| 2025-02-09 |
0.3134 USDT |
240,849.5065 |
0.3092 USDT |
0.3027 USDT |
0.3203 USDT |
0.3065 USDT |
| 2025-02-08 |
0.2931 USDT |
149,698.2361 |
0.2901 USDT |
0.2872 USDT |
0.3070 USDT |
0.3056 USDT |
| 2025-02-07 |
0.2962 USDT |
231,521.3881 |
0.2845 USDT |
0.2827 USDT |
0.3090 USDT |
0.2948 USDT |
| 2025-02-06 |
0.2949 USDT |
424,101.4247 |
0.3009 USDT |
0.2806 USDT |
0.3090 USDT |
0.2852 USDT |
| 2025-02-05 |
0.3099 USDT |
394,407.5604 |
0.3136 USDT |
0.2966 USDT |
0.3198 USDT |
0.3000 USDT |
| 2025-02-04 |
0.3189 USDT |
395,372.5809 |
0.3442 USDT |
0.3066 USDT |
0.3442 USDT |
0.3195 USDT |
| 2025-02-03 |
0.2967 USDT |
1,663,545.7758 |
0.3406 USDT |
0.2466 USDT |
0.3406 USDT |
0.3332 USDT |
| 2025-02-02 |
0.3740 USDT |
485,766.0404 |
0.3963 USDT |
0.3418 USDT |
0.4093 USDT |
0.3516 USDT |
| 2025-02-01 |
0.4341 USDT |
80,012.0467 |
0.4428 USDT |
0.4117 USDT |
0.4472 USDT |
0.4117 USDT |
| 2025-01-31 |
0.4490 USDT |
96,855.9250 |
0.4406 USDT |
0.4356 USDT |
0.4616 USDT |
0.4525 USDT |
| 2025-01-30 |
0.4373 USDT |
90,858.9162 |
0.4197 USDT |
0.4150 USDT |
0.4460 USDT |
0.4397 USDT |
| 2025-01-29 |
0.4201 USDT |
165,876.5034 |
0.4031 USDT |
0.4021 USDT |
0.4357 USDT |
0.4250 USDT |
| 2025-01-28 |
0.4278 USDT |
102,508.2238 |
0.4376 USDT |
0.4049 USDT |
0.4422 USDT |
0.4049 USDT |
| 2025-01-27 |
0.4256 USDT |
275,726.1651 |
0.4502 USDT |
0.4070 USDT |
0.4534 USDT |
0.4332 USDT |
| 2025-01-26 |
0.4750 USDT |
57,611.9489 |
0.4704 USDT |
0.4668 USDT |
0.4805 USDT |
0.4793 USDT |
| 2025-01-25 |
0.4565 USDT |
257,088.5007 |
0.4516 USDT |
0.4430 USDT |
0.4822 USDT |
0.4659 USDT |
| 2025-01-24 |
0.4616 USDT |
218,935.7704 |
0.4697 USDT |
0.4470 USDT |
0.4793 USDT |
0.4534 USDT |
| 2025-01-23 |
0.4673 USDT |
237,735.5487 |
0.4741 USDT |
0.4559 USDT |
0.4813 USDT |
0.4788 USDT |
| 2025-01-22 |
0.4810 USDT |
198,404.3917 |
0.4862 USDT |
0.4731 USDT |
0.4906 USDT |
0.4822 USDT |
| 2025-01-21 |
0.4737 USDT |
245,125.8039 |
0.4775 USDT |
0.4501 USDT |
0.5048 USDT |
0.4903 USDT |
| 2025-01-20 |
0.4989 USDT |
595,923.7308 |
0.5027 USDT |
0.4715 USDT |
0.5396 USDT |
0.4870 USDT |
| 2025-01-19 |
0.5361 USDT |
813,768.7772 |
0.5204 USDT |
0.4981 USDT |
0.5746 USDT |
0.5343 USDT |
| 2025-01-18 |
0.5286 USDT |
190,085.8762 |
0.5560 USDT |
0.5102 USDT |
0.5628 USDT |
0.5150 USDT |
| 2025-01-17 |
0.5465 USDT |
136,427.0662 |
0.5287 USDT |
0.5277 USDT |
0.5535 USDT |
0.5439 USDT |
| 2025-01-16 |
0.5329 USDT |
92,192.7865 |
0.5472 USDT |
0.5184 USDT |
0.5476 USDT |
0.5365 USDT |
| 2025-01-15 |
0.5249 USDT |
99,953.2073 |
0.5201 USDT |
0.5029 USDT |
0.5395 USDT |
0.5380 USDT |
| 2025-01-14 |
0.5118 USDT |
53,286.0682 |
0.5013 USDT |
0.5012 USDT |
0.5185 USDT |
0.5173 USDT |
| 2025-01-13 |
0.4904 USDT |
278,110.7358 |
0.5272 USDT |
0.4642 USDT |
0.5387 USDT |
0.4785 USDT |
| 2025-01-12 |
0.5343 USDT |
79,826.1228 |
0.5363 USDT |
0.5228 USDT |
0.5388 USDT |
0.5274 USDT |
| 2025-01-11 |
0.5347 USDT |
128,729.4364 |
0.5403 USDT |
0.5273 USDT |
0.5467 USDT |
0.5366 USDT |
| 2025-01-10 |
0.5353 USDT |
254,787.9166 |
0.5300 USDT |
0.5220 USDT |
0.5473 USDT |
0.5449 USDT |
| 2025-01-09 |
0.5306 USDT |
106,507.3639 |
0.5383 USDT |
0.5115 USDT |
0.5467 USDT |
0.5243 USDT |
| 2025-01-08 |
0.5446 USDT |
147,419.8615 |
0.5615 USDT |
0.5268 USDT |
0.5694 USDT |
0.5397 USDT |
| 2025-01-07 |
0.6083 USDT |
423,809.0952 |
0.6126 USDT |
0.5704 USDT |
0.6359 USDT |
0.5704 USDT |
| 2025-01-06 |
0.6067 USDT |
137,559.9969 |
0.5995 USDT |
0.5899 USDT |
0.6252 USDT |
0.6167 USDT |
| 2025-01-05 |
0.5950 USDT |
41,900.5721 |
0.6024 USDT |
0.5869 USDT |
0.6033 USDT |
0.5923 USDT |