Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-19 |
0.0735 USDT |
5,109,506.9490 |
0.0777 USDT |
0.0701 USDT |
0.0777 USDT |
0.0740 USDT |
| 2026-01-18 |
0.0816 USDT |
2,590,771.3290 |
0.0836 USDT |
0.0776 USDT |
0.0848 USDT |
0.0777 USDT |
| 2026-01-17 |
0.0835 USDT |
5,306,677.0450 |
0.0815 USDT |
0.0802 USDT |
0.0856 USDT |
0.0836 USDT |
| 2026-01-16 |
0.0802 USDT |
3,156,868.7630 |
0.0812 USDT |
0.0779 USDT |
0.0816 USDT |
0.0814 USDT |
| 2026-01-15 |
0.0830 USDT |
8,146,730.9300 |
0.0809 USDT |
0.0787 USDT |
0.0888 USDT |
0.0812 USDT |
| 2026-01-14 |
0.0819 USDT |
2,692,562.1650 |
0.0825 USDT |
0.0804 USDT |
0.0835 USDT |
0.0809 USDT |
| 2026-01-13 |
0.0809 USDT |
5,771,076.6450 |
0.0762 USDT |
0.0754 USDT |
0.0833 USDT |
0.0825 USDT |
| 2026-01-12 |
0.0763 USDT |
2,585,533.2520 |
0.0765 USDT |
0.0741 USDT |
0.0783 USDT |
0.0762 USDT |
| 2026-01-11 |
0.0806 USDT |
7,290,955.3150 |
0.0781 USDT |
0.0758 USDT |
0.0834 USDT |
0.0765 USDT |
| 2026-01-10 |
0.0801 USDT |
13,857,211.6080 |
0.0760 USDT |
0.0746 USDT |
0.0845 USDT |
0.0781 USDT |
| 2026-01-09 |
0.0759 USDT |
3,940,337.4100 |
0.0767 USDT |
0.0748 USDT |
0.0774 USDT |
0.0759 USDT |
| 2026-01-08 |
0.0762 USDT |
3,831,171.3010 |
0.0775 USDT |
0.0740 USDT |
0.0782 USDT |
0.0766 USDT |
| 2026-01-07 |
0.0783 USDT |
3,449,097.8490 |
0.0808 USDT |
0.0765 USDT |
0.0808 USDT |
0.0775 USDT |
| 2026-01-06 |
0.0809 USDT |
8,211,783.5620 |
0.0797 USDT |
0.0770 USDT |
0.0839 USDT |
0.0809 USDT |
| 2026-01-05 |
0.0774 USDT |
7,240,090.3810 |
0.0771 USDT |
0.0753 USDT |
0.0805 USDT |
0.0797 USDT |
| 2026-01-04 |
0.0757 USDT |
4,560,165.1410 |
0.0744 USDT |
0.0736 USDT |
0.0781 USDT |
0.0772 USDT |
| 2026-01-03 |
0.0738 USDT |
4,059,768.6970 |
0.0750 USDT |
0.0724 USDT |
0.0754 USDT |
0.0744 USDT |
| 2026-01-02 |
0.0736 USDT |
5,961,343.2340 |
0.0715 USDT |
0.0713 USDT |
0.0758 USDT |
0.0750 USDT |
| 2026-01-01 |
0.0683 USDT |
3,422,545.0160 |
0.0674 USDT |
0.0663 USDT |
0.0715 USDT |
0.0714 USDT |
| 2025-12-31 |
0.0704 USDT |
5,012,028.6140 |
0.0729 USDT |
0.0673 USDT |
0.0739 USDT |
0.0674 USDT |
| 2025-12-30 |
0.0721 USDT |
10,087,032.0930 |
0.0683 USDT |
0.0681 USDT |
0.0759 USDT |
0.0729 USDT |
| 2025-12-29 |
0.0701 USDT |
2,431,306.7110 |
0.0701 USDT |
0.0681 USDT |
0.0725 USDT |
0.0683 USDT |
| 2025-12-28 |
0.0715 USDT |
5,938,456.0500 |
0.0716 USDT |
0.0694 USDT |
0.0727 USDT |
0.0701 USDT |
| 2025-12-27 |
0.0690 USDT |
2,924,048.9650 |
0.0685 USDT |
0.0679 USDT |
0.0718 USDT |
0.0716 USDT |
| 2025-12-26 |
0.0685 USDT |
2,030,343.9860 |
0.0673 USDT |
0.0669 USDT |
0.0696 USDT |
0.0685 USDT |
| 2025-12-25 |
0.0689 USDT |
2,122,896.5540 |
0.0682 USDT |
0.0671 USDT |
0.0701 USDT |
0.0673 USDT |
| 2025-12-24 |
0.0673 USDT |
2,252,172.7070 |
0.0679 USDT |
0.0656 USDT |
0.0689 USDT |
0.0682 USDT |
| 2025-12-23 |
0.0683 USDT |
3,370,229.1120 |
0.0715 USDT |
0.0664 USDT |
0.0727 USDT |
0.0678 USDT |
| 2025-12-22 |
0.0720 USDT |
1,915,161.9840 |
0.0721 USDT |
0.0702 USDT |
0.0735 USDT |
0.0715 USDT |
| 2025-12-21 |
0.0723 USDT |
1,394,689.6080 |
0.0740 USDT |
0.0704 USDT |
0.0742 USDT |
0.0719 USDT |
| 2025-12-20 |
0.0738 USDT |
1,187,102.0100 |
0.0731 USDT |
0.0725 USDT |
0.0749 USDT |
0.0740 USDT |
| 2025-12-19 |
0.0707 USDT |
1,942,879.0210 |
0.0681 USDT |
0.0675 USDT |
0.0735 USDT |
0.0730 USDT |
| 2025-12-18 |
0.0696 USDT |
3,070,378.8400 |
0.0711 USDT |
0.0665 USDT |
0.0729 USDT |
0.0681 USDT |
| 2025-12-17 |
0.0740 USDT |
3,843,199.2280 |
0.0753 USDT |
0.0702 USDT |
0.0766 USDT |
0.0710 USDT |
| 2025-12-16 |
0.0752 USDT |
1,547,478.1290 |
0.0754 USDT |
0.0736 USDT |
0.0765 USDT |
0.0753 USDT |
| 2025-12-15 |
0.0768 USDT |
1,407,876.1300 |
0.0781 USDT |
0.0733 USDT |
0.0802 USDT |
0.0754 USDT |
| 2025-12-14 |
0.0797 USDT |
697,873.2340 |
0.0816 USDT |
0.0769 USDT |
0.0821 USDT |
0.0779 USDT |
| 2025-12-13 |
0.0818 USDT |
384,549.6080 |
0.0814 USDT |
0.0814 USDT |
0.0822 USDT |
0.0817 USDT |
| 2025-12-12 |
0.0818 USDT |
990,892.1980 |
0.0828 USDT |
0.0793 USDT |
0.0836 USDT |
0.0814 USDT |
| 2025-12-11 |
0.0823 USDT |
1,508,934.1830 |
0.0857 USDT |
0.0810 USDT |
0.0858 USDT |
0.0827 USDT |
| 2025-12-10 |
0.0872 USDT |
794,260.6810 |
0.0890 USDT |
0.0855 USDT |
0.0890 USDT |
0.0859 USDT |
| 2025-12-09 |
0.0868 USDT |
1,035,661.2910 |
0.0852 USDT |
0.0834 USDT |
0.0901 USDT |
0.0890 USDT |
| 2025-12-08 |
0.0854 USDT |
940,054.5650 |
0.0840 USDT |
0.0839 USDT |
0.0869 USDT |
0.0852 USDT |
| 2025-12-07 |
0.0848 USDT |
1,174,220.7350 |
0.0863 USDT |
0.0827 USDT |
0.0872 USDT |
0.0840 USDT |
| 2025-12-06 |
0.0860 USDT |
895,024.2310 |
0.0844 USDT |
0.0841 USDT |
0.0873 USDT |
0.0865 USDT |
| 2025-12-05 |
0.0861 USDT |
1,668,546.6920 |
0.0878 USDT |
0.0834 USDT |
0.0888 USDT |
0.0844 USDT |
| 2025-12-04 |
0.0889 USDT |
1,256,650.5560 |
0.0902 USDT |
0.0865 USDT |
0.0905 USDT |
0.0878 USDT |
| 2025-12-03 |
0.0887 USDT |
1,435,087.7640 |
0.0878 USDT |
0.0866 USDT |
0.0912 USDT |
0.0902 USDT |
| 2025-12-02 |
0.0856 USDT |
2,615,332.8470 |
0.0831 USDT |
0.0822 USDT |
0.0903 USDT |
0.0878 USDT |
| 2025-12-01 |
0.0832 USDT |
3,165,355.0500 |
0.0889 USDT |
0.0807 USDT |
0.0890 USDT |
0.0831 USDT |