Crypto exchange OKEx
Market [unlinked] / Tether (USDT)
Identifier on OKEx: ZETA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-27 | 1.1453 USDT | 1,756,597.2290 | 1.1688 USDT | 1.1031 USDT | 1.1965 USDT | 1.1934 USDT |
| 2024-04-26 | 1.1915 USDT | 1,683,062.2160 | 1.2240 USDT | 1.1583 USDT | 1.2250 USDT | 1.1689 USDT |
| 2024-04-25 | 1.2583 USDT | 2,968,006.5300 | 1.2358 USDT | 1.1779 USDT | 1.3569 USDT | 1.2231 USDT |
| 2024-04-24 | 1.2931 USDT | 1,714,724.3720 | 1.2904 USDT | 1.2115 USDT | 1.3618 USDT | 1.2354 USDT |
| 2024-04-23 | 1.3046 USDT | 1,745,513.3050 | 1.3265 USDT | 1.2739 USDT | 1.3483 USDT | 1.2900 USDT |
| 2024-04-22 | 1.3402 USDT | 1,305,835.5790 | 1.3141 USDT | 1.3039 USDT | 1.3834 USDT | 1.3269 USDT |
| 2024-04-21 | 1.3251 USDT | 1,428,789.6220 | 1.3501 USDT | 1.2710 USDT | 1.3805 USDT | 1.3137 USDT |
| 2024-04-20 | 1.3094 USDT | 1,806,201.9320 | 1.2320 USDT | 1.2096 USDT | 1.4299 USDT | 1.3494 USDT |
| 2024-04-19 | 1.1993 USDT | 3,156,116.3560 | 1.2196 USDT | 1.0855 USDT | 1.2698 USDT | 1.2320 USDT |
| 2024-04-18 | 1.2180 USDT | 2,722,342.8320 | 1.2174 USDT | 1.1494 USDT | 1.2652 USDT | 1.2176 USDT |
| 2024-04-17 | 1.1838 USDT | 4,456,175.3230 | 1.2521 USDT | 1.1210 USDT | 1.2568 USDT | 1.2184 USDT |
| 2024-04-16 | 1.2745 USDT | 8,886,197.2550 | 1.2158 USDT | 1.1420 USDT | 1.3713 USDT | 1.2521 USDT |
| 2024-04-15 | 1.2344 USDT | 3,889,786.2040 | 1.2640 USDT | 1.1452 USDT | 1.2999 USDT | 1.2179 USDT |
| 2024-04-14 | 1.1595 USDT | 4,816,847.3020 | 1.0830 USDT | 1.0364 USDT | 1.2872 USDT | 1.2658 USDT |
| 2024-04-13 | 1.1114 USDT | 8,439,379.5100 | 1.2163 USDT | 0.9011 USDT | 1.3125 USDT | 1.0826 USDT |
| 2024-04-12 | 1.3425 USDT | 9,018,639.7670 | 1.6650 USDT | 0.9803 USDT | 1.7009 USDT | 1.2163 USDT |
| 2024-04-11 | 1.6834 USDT | 2,178,245.9720 | 1.7049 USDT | 1.6321 USDT | 1.7378 USDT | 1.6646 USDT |
| 2024-04-10 | 1.6987 USDT | 3,020,435.2310 | 1.7800 USDT | 1.6038 USDT | 1.7890 USDT | 1.7062 USDT |
| 2024-04-09 | 1.9021 USDT | 3,344,195.3500 | 1.8970 USDT | 1.7610 USDT | 2.0147 USDT | 1.7800 USDT |
| 2024-04-08 | 1.8800 USDT | 3,134,060.4890 | 1.8714 USDT | 1.8302 USDT | 1.9381 USDT | 1.8951 USDT |
| 2024-04-07 | 1.8725 USDT | 1,689,148.1250 | 1.8507 USDT | 1.8446 USDT | 1.9018 USDT | 1.8714 USDT |
| 2024-04-06 | 1.8613 USDT | 1,494,081.8360 | 1.8634 USDT | 1.8100 USDT | 1.9044 USDT | 1.8510 USDT |
| 2024-04-05 | 1.8885 USDT | 2,582,183.3740 | 1.9270 USDT | 1.8253 USDT | 1.9461 USDT | 1.8609 USDT |
| 2024-04-04 | 1.8756 USDT | 1,963,333.9500 | 1.8363 USDT | 1.7902 USDT | 1.9386 USDT | 1.9276 USDT |
| 2024-04-03 | 1.8422 USDT | 2,330,639.5140 | 1.7796 USDT | 1.7176 USDT | 1.8999 USDT | 1.8363 USDT |
| 2024-04-02 | 1.8400 USDT | 3,710,861.0160 | 1.9797 USDT | 1.7643 USDT | 1.9803 USDT | 1.7792 USDT |
| 2024-04-01 | 2.0159 USDT | 3,835,204.7630 | 2.0916 USDT | 1.9307 USDT | 2.1142 USDT | 1.9796 USDT |
| 2024-03-31 | 2.0992 USDT | 2,670,134.5520 | 2.0929 USDT | 2.0617 USDT | 2.1493 USDT | 2.0918 USDT |
| 2024-03-30 | 2.1615 USDT | 4,149,122.6080 | 2.1085 USDT | 2.0700 USDT | 2.2599 USDT | 2.0943 USDT |
| 2024-03-29 | 2.0985 USDT | 3,644,872.3590 | 2.0966 USDT | 2.0350 USDT | 2.1700 USDT | 2.1081 USDT |
| 2024-03-28 | 2.1327 USDT | 4,084,669.4140 | 2.0835 USDT | 2.0314 USDT | 2.2096 USDT | 2.0969 USDT |
| 2024-03-27 | 2.1230 USDT | 4,726,781.8670 | 2.1547 USDT | 2.0430 USDT | 2.1882 USDT | 2.0838 USDT |
| 2024-03-26 | 2.2041 USDT | 5,435,453.7600 | 2.0999 USDT | 2.0944 USDT | 2.3037 USDT | 2.1555 USDT |
| 2024-03-25 | 2.0848 USDT | 2,432,890.4900 | 2.0485 USDT | 2.0301 USDT | 2.1380 USDT | 2.1000 USDT |
| 2024-03-24 | 2.0065 USDT | 1,582,766.3600 | 1.9856 USDT | 1.9392 USDT | 2.0676 USDT | 2.0485 USDT |
| 2024-03-23 | 2.0208 USDT | 1,363,364.8010 | 1.9933 USDT | 1.9537 USDT | 2.0677 USDT | 1.9845 USDT |
| 2024-03-22 | 2.0170 USDT | 2,179,015.2480 | 2.0898 USDT | 1.9339 USDT | 2.1239 USDT | 1.9976 USDT |
| 2024-03-21 | 2.1253 USDT | 3,279,108.6880 | 2.1103 USDT | 2.0300 USDT | 2.1929 USDT | 2.0864 USDT |
| 2024-03-20 | 1.9535 USDT | 3,391,228.4560 | 1.9607 USDT | 1.8034 USDT | 2.1240 USDT | 2.1129 USDT |
| 2024-03-19 | 1.8603 USDT | 9,834,420.8380 | 1.8579 USDT | 1.6596 USDT | 2.0853 USDT | 1.9646 USDT |
| 2024-03-18 | 1.9898 USDT | 3,924,802.3570 | 2.1118 USDT | 1.8272 USDT | 2.1594 USDT | 1.8579 USDT |
| 2024-03-17 | 1.9995 USDT | 4,081,484.8500 | 2.0353 USDT | 1.8920 USDT | 2.1453 USDT | 2.1153 USDT |
| 2024-03-16 | 2.1880 USDT | 6,588,419.8440 | 2.0935 USDT | 1.9691 USDT | 2.3500 USDT | 2.0362 USDT |
| 2024-03-15 | 2.0597 USDT | 6,954,561.3390 | 2.2727 USDT | 1.8644 USDT | 2.2996 USDT | 2.0947 USDT |
| 2024-03-14 | 2.2743 USDT | 6,390,430.5630 | 2.3829 USDT | 2.1000 USDT | 2.4380 USDT | 2.2727 USDT |
| 2024-03-13 | 2.3679 USDT | 3,975,589.5720 | 2.3876 USDT | 2.2800 USDT | 2.4306 USDT | 2.3825 USDT |
| 2024-03-12 | 2.4091 USDT | 5,626,157.6890 | 2.5402 USDT | 2.2501 USDT | 2.6010 USDT | 2.3848 USDT |
| 2024-03-11 | 2.4107 USDT | 5,544,262.6650 | 2.4763 USDT | 2.2650 USDT | 2.5778 USDT | 2.5387 USDT |
| 2024-03-10 | 2.3421 USDT | 3,498,911.5080 | 2.3790 USDT | 2.2262 USDT | 2.4765 USDT | 2.4756 USDT |
| 2024-03-09 | 2.3963 USDT | 5,298,473.5990 | 2.3291 USDT | 2.2938 USDT | 2.5207 USDT | 2.3786 USDT |
12