Identifier on OKEx: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
0.2898 USD |
8,663.0700 ZETA |
0.2892 USD |
0.2861 USD |
0.2934 USD |
0.2890 USD |
| 2025-03-31 |
0.2947 USD |
54,762.1410 ZETA |
0.2820 USD |
0.2793 USD |
0.3021 USD |
0.2894 USD |
| 2025-03-30 |
0.2966 USD |
16,902.1820 ZETA |
0.3026 USD |
0.2907 USD |
0.3036 USD |
0.2920 USD |
| 2025-03-29 |
0.3008 USD |
43,965.1690 ZETA |
0.3197 USD |
0.2827 USD |
0.3197 USD |
0.2834 USD |
| 2025-03-28 |
0.3530 USD |
65,031.4130 ZETA |
0.3725 USD |
0.3195 USD |
0.3821 USD |
0.3213 USD |
| 2025-03-27 |
0.3903 USD |
93,115.1790 ZETA |
0.3540 USD |
0.3460 USD |
0.4305 USD |
0.3779 USD |
| 2025-03-26 |
0.3433 USD |
55,591.9790 ZETA |
0.3151 USD |
0.3104 USD |
0.3739 USD |
0.3594 USD |
| 2025-03-25 |
0.3026 USD |
18,054.1760 ZETA |
0.3117 USD |
0.2976 USD |
0.3151 USD |
0.3151 USD |
| 2025-03-24 |
0.3295 USD |
52,116.7330 ZETA |
0.2949 USD |
0.2947 USD |
0.3589 USD |
0.3179 USD |
| 2025-03-23 |
0.3401 USD |
95,820.3140 ZETA |
0.3849 USD |
0.2815 USD |
0.4450 USD |
0.2915 USD |
| 2025-03-22 |
0.2823 USD |
113,524.9420 ZETA |
0.2283 USD |
0.2266 USD |
0.3746 USD |
0.3745 USD |
| 2025-03-21 |
0.2169 USD |
44,198.3940 ZETA |
0.2168 USD |
0.2166 USD |
0.2170 USD |
0.2168 USD |
| 2025-03-20 |
0.2223 USD |
2,104.8270 ZETA |
0.2223 USD |
0.2223 USD |
0.2223 USD |
0.2223 USD |
| 2025-03-19 |
0.2178 USD |
2,840.9080 ZETA |
0.2179 USD |
0.2177 USD |
0.2179 USD |
0.2177 USD |
| 2025-03-18 |
0.2160 USD |
671,577.5870 ZETA |
0.2145 USD |
0.2127 USD |
0.2170 USD |
0.2127 USD |
| 2025-03-17 |
0.2158 USD |
2,087.5390 ZETA |
0.2159 USD |
0.2149 USD |
0.2178 USD |
0.2178 USD |
| 2025-03-14 |
0.2106 USD |
1,540.0730 ZETA |
0.2115 USD |
0.2089 USD |
0.2115 USD |
0.2089 USD |
| 2025-03-13 |
0.2102 USD |
164.7910 ZETA |
0.2102 USD |
0.2102 USD |
0.2102 USD |
0.2102 USD |
| 2025-03-12 |
0.2103 USD |
10,006.2010 ZETA |
0.2085 USD |
0.2075 USD |
0.2168 USD |
0.2168 USD |
| 2025-03-11 |
0.1892 USD |
9,263.3300 ZETA |
0.1907 USD |
0.1862 USD |
0.2109 USD |
0.2109 USD |
| 2025-03-10 |
0.2122 USD |
10,466.0700 ZETA |
0.2126 USD |
0.2095 USD |
0.2138 USD |
0.2095 USD |
| 2025-03-09 |
0.2221 USD |
5,594.7740 ZETA |
0.2325 USD |
0.2085 USD |
0.2325 USD |
0.2085 USD |
| 2025-03-08 |
0.2381 USD |
83,588.1980 ZETA |
0.2380 USD |
0.2377 USD |
0.2382 USD |
0.2381 USD |