Crypto exchange OKEx
Market ZetaChain (ZETA) / USD
Identifier on OKEx: ZETA-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0.2085 USD | 22,458.5250 ZETA | 0.2408 USD | 0.2070 USD | 0.2408 USD | 0.2113 USD |
| 2025-05-29 | 0.2510 USD | 726.5490 ZETA | 0.2534 USD | 0.2426 USD | 0.2588 USD | 0.2426 USD |
| 2025-05-28 | 0.2529 USD | 125.9790 ZETA | 0.2552 USD | 0.2462 USD | 0.2588 USD | 0.2516 USD |
| 2025-05-27 | 0.2583 USD | 4,036.2120 ZETA | 0.2516 USD | 0.2444 USD | 0.2588 USD | 0.2552 USD |
| 2025-05-26 | 0.2531 USD | 94.4880 ZETA | 0.2570 USD | 0.2498 USD | 0.2570 USD | 0.2516 USD |
| 2025-05-25 | 0.2481 USD | 2,665.0020 ZETA | 0.2552 USD | 0.2408 USD | 0.2552 USD | 0.2552 USD |
| 2025-05-24 | 0.2531 USD | 4,667.6490 ZETA | 0.2526 USD | 0.2524 USD | 0.2606 USD | 0.2552 USD |
| 2025-05-23 | 0.2638 USD | 15,873.1060 ZETA | 0.2805 USD | 0.2547 USD | 0.2826 USD | 0.2547 USD |
| 2025-05-22 | 0.2706 USD | 21,123.7270 ZETA | 0.2639 USD | 0.2639 USD | 0.2753 USD | 0.2753 USD |
| 2025-05-21 | 0.2613 USD | 17,501.2560 ZETA | 0.2600 USD | 0.2556 USD | 0.2636 USD | 0.2622 USD |
| 2025-05-20 | 0.2510 USD | 485.0550 ZETA | 0.2510 USD | 0.2510 USD | 0.2510 USD | 0.2510 USD |
| 2025-05-19 | 0.2430 USD | 50.0000 ZETA | 0.2431 USD | 0.2430 USD | 0.2431 USD | 0.2430 USD |
| 2025-05-18 | 0.2681 USD | 24.7630 ZETA | 0.2681 USD | 0.2681 USD | 0.2681 USD | 0.2681 USD |
| 2025-05-17 | 0.2528 USD | 63.1780 ZETA | 0.2529 USD | 0.2528 USD | 0.2529 USD | 0.2528 USD |
| 2025-05-16 | 0.2670 USD | 700.5130 ZETA | 0.2670 USD | 0.2670 USD | 0.2670 USD | 0.2670 USD |
| 2025-05-15 | 0.2665 USD | 510.6500 ZETA | 0.2692 USD | 0.2664 USD | 0.2692 USD | 0.2671 USD |
| 2025-05-14 | 0.3015 USD | 1,876.3740 ZETA | 0.3053 USD | 0.2850 USD | 0.3053 USD | 0.2850 USD |
| 2025-05-13 | 0.2864 USD | 9,545.4000 ZETA | 0.2796 USD | 0.2796 USD | 0.2907 USD | 0.2907 USD |
| 2025-05-12 | 0.3029 USD | 70.4950 ZETA | 0.3028 USD | 0.3028 USD | 0.3040 USD | 0.3040 USD |
| 2025-05-11 | 0.2988 USD | 548.1140 ZETA | 0.2988 USD | 0.2988 USD | 0.2988 USD | 0.2988 USD |
| 2025-05-10 | 0.3031 USD | 4,646.6740 ZETA | 0.2950 USD | 0.2942 USD | 0.3114 USD | 0.3114 USD |
| 2025-05-09 | 0.2925 USD | 2,274.2980 ZETA | 0.2922 USD | 0.2915 USD | 0.2956 USD | 0.2915 USD |
| 2025-05-07 | 0.2435 USD | 5.6950 ZETA | 0.2433 USD | 0.2433 USD | 0.2437 USD | 0.2437 USD |
| 2025-05-06 | 0.2319 USD | 5.0020 ZETA | 0.2320 USD | 0.2319 USD | 0.2320 USD | 0.2319 USD |
| 2025-05-05 | 0.2421 USD | 1,303.7230 ZETA | 0.2421 USD | 0.2421 USD | 0.2421 USD | 0.2421 USD |
| 2025-05-04 | 0.2596 USD | 1,924.1920 ZETA | 0.2596 USD | 0.2596 USD | 0.2596 USD | 0.2596 USD |
| 2025-05-02 | 0.2794 USD | 4,275.7150 ZETA | 0.2813 USD | 0.2762 USD | 0.2820 USD | 0.2820 USD |
| 2025-05-01 | 0.2662 USD | 6,113.6130 ZETA | 0.2664 USD | 0.2657 USD | 0.2668 USD | 0.2657 USD |
| 2025-04-30 | 0.2801 USD | 189.4710 ZETA | 0.2815 USD | 0.2732 USD | 0.2815 USD | 0.2757 USD |
| 2025-04-29 | 0.2757 USD | 9,243.6920 ZETA | 0.2746 USD | 0.2687 USD | 0.2848 USD | 0.2687 USD |
| 2025-04-27 | 0.2550 USD | 310.9410 ZETA | 0.2550 USD | 0.2550 USD | 0.2550 USD | 0.2550 USD |
| 2025-04-25 | 0.2686 USD | 4,028.0260 ZETA | 0.2715 USD | 0.2639 USD | 0.2715 USD | 0.2639 USD |
| 2025-04-23 | 0.2614 USD | 5,737.7440 ZETA | 0.2610 USD | 0.2564 USD | 0.2671 USD | 0.2671 USD |
| 2025-04-22 | 0.2417 USD | 102.3190 ZETA | 0.2417 USD | 0.2417 USD | 0.2417 USD | 0.2417 USD |
| 2025-04-21 | 0.2372 USD | 679.0830 ZETA | 0.2370 USD | 0.2370 USD | 0.2410 USD | 0.2394 USD |
| 2025-04-20 | 0.2282 USD | 2,412.4220 ZETA | 0.2272 USD | 0.2272 USD | 0.2298 USD | 0.2298 USD |
| 2025-04-19 | 0.2349 USD | 141.0650 ZETA | 0.2349 USD | 0.2349 USD | 0.2349 USD | 0.2349 USD |
| 2025-04-15 | 0.2283 USD | 4,380.7590 ZETA | 0.2241 USD | 0.2241 USD | 0.2326 USD | 0.2326 USD |
| 2025-04-14 | 0.2341 USD | 9,386.2070 ZETA | 0.2515 USD | 0.2290 USD | 0.2515 USD | 0.2290 USD |
| 2025-04-12 | 0.2422 USD | 2,064.4090 ZETA | 0.2422 USD | 0.2422 USD | 0.2422 USD | 0.2422 USD |
| 2025-04-11 | 0.2346 USD | 2,131.2860 ZETA | 0.2346 USD | 0.2346 USD | 0.2346 USD | 0.2346 USD |
| 2025-04-10 | 0.2237 USD | 2,395.9830 ZETA | 0.2283 USD | 0.2200 USD | 0.2283 USD | 0.2200 USD |
| 2025-04-09 | 0.2143 USD | 4,666.9730 ZETA | 0.2075 USD | 0.2075 USD | 0.2215 USD | 0.2215 USD |
| 2025-04-08 | 0.2171 USD | 1,476.6910 ZETA | 0.2177 USD | 0.2013 USD | 0.2189 USD | 0.2013 USD |
| 2025-04-07 | 0.2038 USD | 161.9920 ZETA | 0.2038 USD | 0.2038 USD | 0.2038 USD | 0.2038 USD |
| 2025-04-06 | 0.2345 USD | 198.5780 ZETA | 0.2343 USD | 0.2343 USD | 0.2351 USD | 0.2343 USD |
| 2025-04-05 | 0.2497 USD | 481.0640 ZETA | 0.2501 USD | 0.2478 USD | 0.2501 USD | 0.2478 USD |
| 2025-04-04 | 0.2500 USD | 10,827.4370 ZETA | 0.2508 USD | 0.2411 USD | 0.2509 USD | 0.2472 USD |
| 2025-04-03 | 0.2638 USD | 12,469.0710 ZETA | 0.2569 USD | 0.2512 USD | 0.2763 USD | 0.2544 USD |
| 2025-04-02 | 0.2569 USD | 50,022.5650 ZETA | 0.2705 USD | 0.2476 USD | 0.2726 USD | 0.2533 USD |
12