Identifier on OKEx: ZETA-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.5990 USDC |
38,317.3420 ZETA |
0.6043 USDC |
0.5892 USDC |
0.6098 USDC |
0.5997 USDC |
| 2025-01-03 |
0.5840 USDC |
38,322.3540 ZETA |
0.5737 USDC |
0.5651 USDC |
0.6048 USDC |
0.6027 USDC |
| 2025-01-02 |
0.5756 USDC |
5,321.5910 ZETA |
0.5690 USDC |
0.5688 USDC |
0.5849 USDC |
0.5714 USDC |
| 2025-01-01 |
0.5460 USDC |
13,476.3010 ZETA |
0.5456 USDC |
0.5331 USDC |
0.5643 USDC |
0.5617 USDC |
| 2024-12-31 |
0.5508 USDC |
50,040.1810 ZETA |
0.5573 USDC |
0.5432 USDC |
0.5652 USDC |
0.5455 USDC |
| 2024-12-30 |
0.5755 USDC |
37,815.4450 ZETA |
0.5723 USDC |
0.5568 USDC |
0.5894 USDC |
0.5613 USDC |
| 2024-12-29 |
0.5879 USDC |
42,685.6990 ZETA |
0.5945 USDC |
0.5697 USDC |
0.6011 USDC |
0.5740 USDC |
| 2024-12-28 |
0.5819 USDC |
53,608.6310 ZETA |
0.5730 USDC |
0.5663 USDC |
0.6004 USDC |
0.5982 USDC |
| 2024-12-27 |
0.5751 USDC |
104,317.0160 ZETA |
0.5710 USDC |
0.5616 USDC |
0.5959 USDC |
0.5736 USDC |
| 2024-12-26 |
0.5874 USDC |
128,692.0220 ZETA |
0.6154 USDC |
0.5606 USDC |
0.6173 USDC |
0.5736 USDC |
| 2024-12-25 |
0.6244 USDC |
349,598.3560 ZETA |
0.6118 USDC |
0.6087 USDC |
0.6454 USDC |
0.6157 USDC |
| 2024-12-24 |
0.6021 USDC |
72,447.3330 ZETA |
0.6018 USDC |
0.5896 USDC |
0.6163 USDC |
0.6103 USDC |
| 2024-12-23 |
0.5818 USDC |
64,457.2140 ZETA |
0.5666 USDC |
0.5566 USDC |
0.6093 USDC |
0.6006 USDC |
| 2024-12-22 |
0.5823 USDC |
67,898.0520 ZETA |
0.5772 USDC |
0.5595 USDC |
0.5978 USDC |
0.5777 USDC |
| 2024-12-21 |
0.6014 USDC |
73,517.3980 ZETA |
0.5999 USDC |
0.5679 USDC |
0.6345 USDC |
0.5680 USDC |
| 2024-12-20 |
0.5600 USDC |
140,056.5800 ZETA |
0.5701 USDC |
0.5110 USDC |
0.6018 USDC |
0.5983 USDC |
| 2024-12-19 |
0.5825 USDC |
367,580.8060 ZETA |
0.6020 USDC |
0.5493 USDC |
0.6332 USDC |
0.5668 USDC |
| 2024-12-18 |
0.6466 USDC |
275,140.1730 ZETA |
0.6817 USDC |
0.6059 USDC |
0.6883 USDC |
0.6083 USDC |
| 2024-12-17 |
0.7171 USDC |
285,600.2660 ZETA |
0.7091 USDC |
0.6796 USDC |
0.7369 USDC |
0.6829 USDC |
| 2024-12-16 |
0.7290 USDC |
192,130.1410 ZETA |
0.7364 USDC |
0.6970 USDC |
0.7491 USDC |
0.7198 USDC |
| 2024-12-15 |
0.7088 USDC |
96,725.5320 ZETA |
0.7066 USDC |
0.6863 USDC |
0.7369 USDC |
0.7327 USDC |
| 2024-12-14 |
0.7309 USDC |
107,833.6910 ZETA |
0.7508 USDC |
0.6906 USDC |
0.7622 USDC |
0.7119 USDC |
| 2024-12-13 |
0.7427 USDC |
128,651.7850 ZETA |
0.7506 USDC |
0.7296 USDC |
0.7601 USDC |
0.7548 USDC |
| 2024-12-12 |
0.7568 USDC |
98,978.2250 ZETA |
0.7407 USDC |
0.7345 USDC |
0.7832 USDC |
0.7489 USDC |
| 2024-12-11 |
0.6807 USDC |
194,633.1830 ZETA |
0.6830 USDC |
0.6469 USDC |
0.7448 USDC |
0.7448 USDC |
| 2024-12-10 |
0.6843 USDC |
236,014.4320 ZETA |
0.7034 USDC |
0.6252 USDC |
0.7186 USDC |
0.6862 USDC |
| 2024-12-09 |
0.7298 USDC |
345,043.7330 ZETA |
0.9100 USDC |
0.6100 USDC |
0.9124 USDC |
0.7183 USDC |
| 2024-12-08 |
0.9065 USDC |
69,162.2590 ZETA |
0.9395 USDC |
0.8784 USDC |
0.9464 USDC |
0.9218 USDC |
| 2024-12-07 |
0.9247 USDC |
120,841.9390 ZETA |
0.9190 USDC |
0.9059 USDC |
0.9441 USDC |
0.9309 USDC |
| 2024-12-06 |
0.9098 USDC |
219,500.8060 ZETA |
0.8567 USDC |
0.8567 USDC |
0.9385 USDC |
0.9162 USDC |
| 2024-12-05 |
0.8741 USDC |
183,430.1460 ZETA |
0.8894 USDC |
0.8410 USDC |
0.9013 USDC |
0.8653 USDC |
| 2024-12-04 |
0.9323 USDC |
371,353.8350 ZETA |
0.9030 USDC |
0.8771 USDC |
0.9660 USDC |
0.8933 USDC |
| 2024-12-03 |
0.8580 USDC |
350,631.5710 ZETA |
0.8464 USDC |
0.8028 USDC |
0.9118 USDC |
0.9051 USDC |
| 2024-12-02 |
0.8437 USDC |
180,388.8780 ZETA |
0.8800 USDC |
0.7921 USDC |
0.8866 USDC |
0.8583 USDC |
| 2024-12-01 |
0.8916 USDC |
303,347.0370 ZETA |
0.8511 USDC |
0.8300 USDC |
0.9300 USDC |
0.8840 USDC |
| 2024-11-30 |
0.8435 USDC |
359,550.1430 ZETA |
0.8210 USDC |
0.7956 USDC |
0.8772 USDC |
0.8485 USDC |
| 2024-11-29 |
0.7948 USDC |
221,397.8330 ZETA |
0.8200 USDC |
0.7682 USDC |
0.8275 USDC |
0.8269 USDC |
| 2024-11-28 |
0.8073 USDC |
219,552.0900 ZETA |
0.7877 USDC |
0.7717 USDC |
0.8342 USDC |
0.8272 USDC |
| 2024-11-27 |
0.7653 USDC |
352,696.3920 ZETA |
0.7286 USDC |
0.7099 USDC |
0.8024 USDC |
0.7999 USDC |
| 2024-11-26 |
0.7266 USDC |
208,884.7880 ZETA |
0.7502 USDC |
0.6826 USDC |
0.7774 USDC |
0.7339 USDC |
| 2024-11-25 |
0.7413 USDC |
259,388.6200 ZETA |
0.7123 USDC |
0.7030 USDC |
0.7771 USDC |
0.7482 USDC |
| 2024-11-24 |
0.6945 USDC |
182,414.7220 ZETA |
0.7127 USDC |
0.6561 USDC |
0.7480 USDC |
0.7185 USDC |
| 2024-11-23 |
0.6979 USDC |
229,270.2870 ZETA |
0.6778 USDC |
0.6656 USDC |
0.7260 USDC |
0.7132 USDC |
| 2024-11-22 |
0.6597 USDC |
193,624.7120 ZETA |
0.6791 USDC |
0.6361 USDC |
0.6844 USDC |
0.6690 USDC |
| 2024-11-21 |
0.6509 USDC |
240,472.9590 ZETA |
0.6357 USDC |
0.6142 USDC |
0.6889 USDC |
0.6765 USDC |
| 2024-11-20 |
0.6782 USDC |
39,060.4990 ZETA |
0.7046 USDC |
0.6344 USDC |
0.7046 USDC |
0.6344 USDC |
| 2024-11-19 |
0.7105 USDC |
160,769.0970 ZETA |
0.7286 USDC |
0.6872 USDC |
0.7286 USDC |
0.6959 USDC |
| 2024-11-18 |
0.7209 USDC |
162,293.3080 ZETA |
0.7029 USDC |
0.6968 USDC |
0.7397 USDC |
0.7336 USDC |
| 2024-11-17 |
0.7197 USDC |
181,017.4610 ZETA |
0.7541 USDC |
0.6899 USDC |
0.7541 USDC |
0.7031 USDC |
| 2024-11-16 |
0.7427 USDC |
180,647.1540 ZETA |
0.7323 USDC |
0.7122 USDC |
0.7646 USDC |
0.7636 USDC |