Identifier on OKEx: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.1784 USD |
340.0570 ZETA |
0.1806 USD |
0.1772 USD |
0.1806 USD |
0.1784 USD |
| 2025-06-29 |
0.1823 USD |
16.1340 ZETA |
0.1806 USD |
0.1806 USD |
0.1840 USD |
0.1840 USD |
| 2025-06-28 |
0.1755 USD |
16.1340 ZETA |
0.1738 USD |
0.1738 USD |
0.1772 USD |
0.1772 USD |
| 2025-06-27 |
0.1721 USD |
16.1410 ZETA |
0.1738 USD |
0.1704 USD |
0.1738 USD |
0.1704 USD |
| 2025-06-26 |
0.1750 USD |
60.8030 ZETA |
0.1772 USD |
0.1704 USD |
0.1806 USD |
0.1704 USD |
| 2025-06-25 |
0.1755 USD |
16.1480 ZETA |
0.1772 USD |
0.1738 USD |
0.1772 USD |
0.1738 USD |
| 2025-06-24 |
0.1820 USD |
40.3630 ZETA |
0.1806 USD |
0.1806 USD |
0.1840 USD |
0.1806 USD |
| 2025-06-23 |
0.1706 USD |
2,987.3290 ZETA |
0.1636 USD |
0.1636 USD |
0.1772 USD |
0.1772 USD |
| 2025-06-22 |
0.1640 USD |
6,286.1100 ZETA |
0.1646 USD |
0.1530 USD |
0.1673 USD |
0.1602 USD |
| 2025-06-21 |
0.1748 USD |
8,498.9170 ZETA |
0.1777 USD |
0.1650 USD |
0.1777 USD |
0.1650 USD |
| 2025-06-20 |
0.1755 USD |
6,567.7510 ZETA |
0.1792 USD |
0.1733 USD |
0.1792 USD |
0.1733 USD |
| 2025-06-19 |
0.1783 USD |
11,259.5770 ZETA |
0.1752 USD |
0.1727 USD |
0.1798 USD |
0.1781 USD |
| 2025-06-18 |
0.1762 USD |
1.4690 ZETA |
0.1762 USD |
0.1762 USD |
0.1762 USD |
0.1762 USD |
| 2025-06-17 |
0.1901 USD |
1.3630 ZETA |
0.1901 USD |
0.1901 USD |
0.1901 USD |
0.1901 USD |
| 2025-06-16 |
0.1984 USD |
4,032.5020 ZETA |
0.1944 USD |
0.1944 USD |
0.1984 USD |
0.1984 USD |
| 2025-06-14 |
0.1937 USD |
2.6810 ZETA |
0.1939 USD |
0.1936 USD |
0.1939 USD |
0.1936 USD |
| 2025-06-13 |
0.1940 USD |
2,577.3190 ZETA |
0.1940 USD |
0.1940 USD |
0.1940 USD |
0.1940 USD |
| 2025-06-12 |
0.2093 USD |
4,073.4710 ZETA |
0.2093 USD |
0.2070 USD |
0.2093 USD |
0.2070 USD |
| 2025-06-11 |
0.2201 USD |
3.5590 ZETA |
0.2201 USD |
0.2200 USD |
0.2201 USD |
0.2200 USD |
| 2025-06-09 |
0.2143 USD |
2.4420 ZETA |
0.2130 USD |
0.2130 USD |
0.2156 USD |
0.2156 USD |
| 2025-06-08 |
0.2122 USD |
5,392.2140 ZETA |
0.2091 USD |
0.2091 USD |
0.2127 USD |
0.2127 USD |
| 2025-06-07 |
0.2068 USD |
4,836.8480 ZETA |
0.2068 USD |
0.2068 USD |
0.2081 USD |
0.2081 USD |
| 2025-06-05 |
0.2295 USD |
4,377.0050 ZETA |
0.2299 USD |
0.1972 USD |
0.2299 USD |
0.2017 USD |
| 2025-06-04 |
0.2246 USD |
2,541.9470 ZETA |
0.2240 USD |
0.2240 USD |
0.2286 USD |
0.2286 USD |
| 2025-06-02 |
0.2131 USD |
16.0500 ZETA |
0.2131 USD |
0.2131 USD |
0.2131 USD |
0.2131 USD |
| 2025-06-01 |
0.2108 USD |
147.8950 ZETA |
0.2109 USD |
0.2108 USD |
0.2109 USD |
0.2108 USD |
| 2025-05-31 |
0.2085 USD |
1,275.7070 ZETA |
0.2103 USD |
0.2032 USD |
0.2133 USD |
0.2133 USD |
| 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 |