Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-29 |
1.1695 USDT |
2,988,595.0590 |
1.1715 USDT |
1.1086 USDT |
1.2631 USDT |
1.2115 USDT |
| 2024-04-28 |
1.2359 USDT |
3,310,645.2320 |
1.1944 USDT |
1.1638 USDT |
1.3157 USDT |
1.1715 USDT |
| 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 |