Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
0.8333 USDT |
5,604,275.4580 |
0.9322 USDT |
0.7786 USDT |
0.9375 USDT |
0.8273 USDT |
| 2024-06-17 |
0.9729 USDT |
2,812,954.8110 |
1.0371 USDT |
0.9156 USDT |
1.0577 USDT |
0.9325 USDT |
| 2024-06-16 |
1.0271 USDT |
808,905.5730 |
1.0216 USDT |
1.0027 USDT |
1.0484 USDT |
1.0370 USDT |
| 2024-06-15 |
1.0363 USDT |
1,366,518.1010 |
1.0102 USDT |
1.0068 USDT |
1.0627 USDT |
1.0218 USDT |
| 2024-06-14 |
1.0214 USDT |
2,146,538.7270 |
1.0429 USDT |
0.9747 USDT |
1.0673 USDT |
1.0103 USDT |
| 2024-06-13 |
1.0638 USDT |
2,074,563.4530 |
1.1105 USDT |
1.0342 USDT |
1.1105 USDT |
1.0435 USDT |
| 2024-06-12 |
1.1012 USDT |
2,942,986.5370 |
1.1008 USDT |
1.0425 USDT |
1.1450 USDT |
1.1109 USDT |
| 2024-06-11 |
1.1233 USDT |
6,745,641.1750 |
1.0920 USDT |
1.0533 USDT |
1.1789 USDT |
1.1008 USDT |
| 2024-06-10 |
1.1146 USDT |
1,954,401.1640 |
1.1287 USDT |
1.0767 USDT |
1.1452 USDT |
1.0918 USDT |
| 2024-06-09 |
1.1214 USDT |
1,217,298.9400 |
1.1069 USDT |
1.0876 USDT |
1.1469 USDT |
1.1286 USDT |
| 2024-06-08 |
1.1418 USDT |
3,154,563.3090 |
1.1370 USDT |
1.0954 USDT |
1.1820 USDT |
1.1073 USDT |
| 2024-06-07 |
1.1752 USDT |
6,126,215.6100 |
1.2523 USDT |
1.0102 USDT |
1.2804 USDT |
1.1371 USDT |
| 2024-06-06 |
1.3173 USDT |
2,261,660.9290 |
1.3385 USDT |
1.2477 USDT |
1.3667 USDT |
1.2525 USDT |
| 2024-06-05 |
1.3504 USDT |
1,489,966.8630 |
1.3314 USDT |
1.3300 USDT |
1.3779 USDT |
1.3384 USDT |
| 2024-06-04 |
1.3229 USDT |
1,471,693.0980 |
1.3057 USDT |
1.2969 USDT |
1.3461 USDT |
1.3313 USDT |
| 2024-06-03 |
1.3409 USDT |
2,336,339.4680 |
1.3331 USDT |
1.3017 USDT |
1.3767 USDT |
1.3070 USDT |
| 2024-06-02 |
1.3291 USDT |
1,898,124.7690 |
1.3130 USDT |
1.2850 USDT |
1.3692 USDT |
1.3342 USDT |
| 2024-06-01 |
1.3148 USDT |
1,050,195.8150 |
1.3298 USDT |
1.3011 USDT |
1.3353 USDT |
1.3125 USDT |
| 2024-05-31 |
1.3265 USDT |
2,781,479.9920 |
1.3114 USDT |
1.2981 USDT |
1.3578 USDT |
1.3300 USDT |
| 2024-05-30 |
1.3393 USDT |
2,379,897.3390 |
1.3826 USDT |
1.3024 USDT |
1.4081 USDT |
1.3131 USDT |
| 2024-05-29 |
1.4252 USDT |
2,687,337.8740 |
1.4389 USDT |
1.3679 USDT |
1.4687 USDT |
1.3827 USDT |
| 2024-05-28 |
1.4466 USDT |
2,688,027.4230 |
1.5035 USDT |
1.4085 USDT |
1.5066 USDT |
1.4393 USDT |
| 2024-05-27 |
1.4808 USDT |
2,639,743.0100 |
1.5003 USDT |
1.4560 USDT |
1.5293 USDT |
1.5040 USDT |
| 2024-05-26 |
1.5202 USDT |
1,101,689.9670 |
1.5526 USDT |
1.4936 USDT |
1.5622 USDT |
1.5003 USDT |
| 2024-05-25 |
1.5479 USDT |
1,215,693.4390 |
1.5482 USDT |
1.5341 USDT |
1.5671 USDT |
1.5526 USDT |
| 2024-05-24 |
1.5445 USDT |
3,549,777.8510 |
1.5112 USDT |
1.4715 USDT |
1.5994 USDT |
1.5485 USDT |
| 2024-05-23 |
1.5192 USDT |
3,106,114.0620 |
1.5839 USDT |
1.4300 USDT |
1.5958 USDT |
1.5112 USDT |
| 2024-05-22 |
1.5915 USDT |
1,470,739.4760 |
1.6298 USDT |
1.5551 USDT |
1.6304 USDT |
1.5837 USDT |
| 2024-05-21 |
1.6755 USDT |
2,455,156.0080 |
1.6970 USDT |
1.6032 USDT |
1.7464 USDT |
1.6313 USDT |
| 2024-05-20 |
1.6078 USDT |
2,553,797.2430 |
1.5857 USDT |
1.5208 USDT |
1.6985 USDT |
1.6943 USDT |
| 2024-05-19 |
1.6676 USDT |
3,333,155.5840 |
1.6437 USDT |
1.5826 USDT |
1.7414 USDT |
1.5854 USDT |
| 2024-05-18 |
1.6623 USDT |
1,403,319.8420 |
1.6544 USDT |
1.6216 USDT |
1.6882 USDT |
1.6451 USDT |
| 2024-05-17 |
1.6452 USDT |
2,484,498.8600 |
1.6239 USDT |
1.5937 USDT |
1.6784 USDT |
1.6549 USDT |
| 2024-05-16 |
1.6850 USDT |
5,580,826.7360 |
1.6358 USDT |
1.5972 USDT |
1.7672 USDT |
1.6225 USDT |
| 2024-05-15 |
1.5717 USDT |
3,776,979.6070 |
1.5310 USDT |
1.4819 USDT |
1.6627 USDT |
1.6358 USDT |
| 2024-05-14 |
1.5504 USDT |
2,779,625.5090 |
1.5621 USDT |
1.4955 USDT |
1.5932 USDT |
1.5310 USDT |
| 2024-05-13 |
1.5690 USDT |
3,505,540.0300 |
1.6219 USDT |
1.5111 USDT |
1.6358 USDT |
1.5633 USDT |
| 2024-05-12 |
1.6655 USDT |
1,768,863.8690 |
1.6906 USDT |
1.6044 USDT |
1.7200 USDT |
1.6208 USDT |
| 2024-05-11 |
1.7104 USDT |
6,995,305.7590 |
1.6679 USDT |
1.6258 USDT |
1.7694 USDT |
1.6909 USDT |
| 2024-05-10 |
1.6744 USDT |
9,248,593.3640 |
1.6289 USDT |
1.6118 USDT |
1.7510 USDT |
1.6680 USDT |
| 2024-05-09 |
1.5543 USDT |
3,764,379.4580 |
1.5258 USDT |
1.4959 USDT |
1.6300 USDT |
1.6300 USDT |
| 2024-05-08 |
1.5567 USDT |
4,176,155.0070 |
1.5851 USDT |
1.4934 USDT |
1.6018 USDT |
1.5250 USDT |
| 2024-05-07 |
1.6551 USDT |
5,038,598.0140 |
1.6801 USDT |
1.5767 USDT |
1.7070 USDT |
1.5841 USDT |
| 2024-05-06 |
1.7735 USDT |
8,715,147.5630 |
1.7249 USDT |
1.6582 USDT |
1.8787 USDT |
1.6802 USDT |
| 2024-05-05 |
1.6911 USDT |
9,336,917.7300 |
1.6396 USDT |
1.5948 USDT |
1.8291 USDT |
1.7241 USDT |
| 2024-05-04 |
1.6230 USDT |
11,911,870.4260 |
1.5787 USDT |
1.5349 USDT |
1.7980 USDT |
1.6393 USDT |
| 2024-05-03 |
1.7084 USDT |
38,934,378.7160 |
1.3096 USDT |
1.2927 USDT |
1.9001 USDT |
1.5784 USDT |
| 2024-05-02 |
1.3245 USDT |
5,926,508.9130 |
1.3610 USDT |
1.2517 USDT |
1.4499 USDT |
1.3086 USDT |
| 2024-05-01 |
1.3182 USDT |
12,410,818.8050 |
1.2555 USDT |
1.1054 USDT |
1.5524 USDT |
1.3622 USDT |
| 2024-04-30 |
1.2303 USDT |
9,135,540.3910 |
1.2112 USDT |
1.1608 USDT |
1.3520 USDT |
1.2559 USDT |