Crypto exchange OKEx
Market [unlinked] / Tether (USDT)
Identifier on OKEx: ZETA-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-08 | 2.3405 USDT | 5,740,083.1910 | 2.4078 USDT | 2.1197 USDT | 2.4950 USDT | 2.3307 USDT |
| 2024-03-07 | 2.3134 USDT | 6,180,060.9460 | 2.2364 USDT | 2.1812 USDT | 2.4774 USDT | 2.4020 USDT |
| 2024-03-06 | 2.0733 USDT | 5,695,243.3340 | 1.9200 USDT | 1.8852 USDT | 2.2551 USDT | 2.2355 USDT |
| 2024-03-05 | 2.0889 USDT | 11,030,939.5490 | 2.1297 USDT | 1.6517 USDT | 2.3274 USDT | 1.9200 USDT |
| 2024-03-04 | 2.1842 USDT | 4,303,862.7390 | 2.2807 USDT | 2.0611 USDT | 2.3129 USDT | 2.1272 USDT |
| 2024-03-03 | 2.2903 USDT | 4,503,190.9910 | 2.3628 USDT | 2.0042 USDT | 2.4717 USDT | 2.2761 USDT |
| 2024-03-02 | 2.3026 USDT | 3,733,725.1100 | 2.3010 USDT | 2.2258 USDT | 2.3631 USDT | 2.3631 USDT |
| 2024-03-01 | 2.2933 USDT | 5,397,973.0780 | 2.2474 USDT | 2.2246 USDT | 2.4198 USDT | 2.3016 USDT |
| 2024-02-29 | 2.3337 USDT | 6,016,832.7520 | 2.3768 USDT | 2.1550 USDT | 2.4934 USDT | 2.2451 USDT |
| 2024-02-28 | 2.4711 USDT | 10,266,837.2600 | 2.5468 USDT | 1.9544 USDT | 2.7500 USDT | 2.3763 USDT |
| 2024-02-27 | 2.6279 USDT | 8,272,687.2040 | 2.5630 USDT | 2.4816 USDT | 2.7968 USDT | 2.5490 USDT |
| 2024-02-26 | 2.4779 USDT | 7,735,430.5930 | 2.4452 USDT | 2.2500 USDT | 2.7628 USDT | 2.5604 USDT |
| 2024-02-25 | 2.3639 USDT | 6,275,620.2790 | 2.3274 USDT | 2.1922 USDT | 2.5279 USDT | 2.4460 USDT |
| 2024-02-24 | 2.2260 USDT | 4,249,759.1870 | 2.1978 USDT | 2.1096 USDT | 2.3522 USDT | 2.3275 USDT |
| 2024-02-23 | 2.3415 USDT | 10,462,396.0000 | 2.4979 USDT | 2.1334 USDT | 2.6262 USDT | 2.1949 USDT |
| 2024-02-22 | 2.3643 USDT | 10,235,050.5390 | 2.2425 USDT | 2.1440 USDT | 2.5466 USDT | 2.4966 USDT |
| 2024-02-21 | 2.2213 USDT | 8,894,607.6560 | 2.3399 USDT | 2.0555 USDT | 2.3910 USDT | 2.2443 USDT |
| 2024-02-20 | 2.3188 USDT | 10,950,340.8100 | 2.4714 USDT | 2.1761 USDT | 2.4892 USDT | 2.3405 USDT |
| 2024-02-19 | 2.5243 USDT | 7,501,740.9730 | 2.6599 USDT | 2.3731 USDT | 2.6755 USDT | 2.4710 USDT |
| 2024-02-18 | 2.5349 USDT | 9,486,973.4750 | 2.3741 USDT | 2.3023 USDT | 2.7894 USDT | 2.6570 USDT |
| 2024-02-17 | 2.3592 USDT | 8,311,486.6040 | 2.4745 USDT | 2.2384 USDT | 2.4845 USDT | 2.3750 USDT |
| 2024-02-16 | 2.6109 USDT | 11,602,179.1390 | 2.7187 USDT | 2.4274 USDT | 2.8442 USDT | 2.4752 USDT |
| 2024-02-15 | 2.5402 USDT | 16,116,178.3050 | 2.4181 USDT | 2.2618 USDT | 2.8726 USDT | 2.7175 USDT |
| 2024-02-14 | 2.3844 USDT | 11,952,631.1290 | 2.3399 USDT | 2.2235 USDT | 2.5952 USDT | 2.4189 USDT |
| 2024-02-13 | 2.3292 USDT | 23,725,845.3800 | 2.0704 USDT | 2.0210 USDT | 2.5626 USDT | 2.3383 USDT |
| 2024-02-12 | 1.8629 USDT | 19,495,284.6250 | 1.6855 USDT | 1.6353 USDT | 2.1349 USDT | 2.0690 USDT |
| 2024-02-11 | 1.6590 USDT | 13,949,944.8360 | 1.4751 USDT | 1.4526 USDT | 1.7880 USDT | 1.6860 USDT |
| 2024-02-10 | 1.4445 USDT | 7,810,136.3770 | 1.4664 USDT | 1.3620 USDT | 1.5530 USDT | 1.4745 USDT |
| 2024-02-09 | 1.3627 USDT | 17,589,707.4560 | 1.2131 USDT | 1.2038 USDT | 1.5048 USDT | 1.4655 USDT |
| 2024-02-08 | 1.2538 USDT | 9,536,475.1690 | 1.2822 USDT | 1.2000 USDT | 1.3264 USDT | 1.2138 USDT |
| 2024-02-07 | 1.2124 USDT | 10,253,702.8810 | 1.2211 USDT | 1.1341 USDT | 1.2900 USDT | 1.2822 USDT |
| 2024-02-06 | 1.2513 USDT | 9,683,344.1620 | 1.3135 USDT | 1.1908 USDT | 1.3181 USDT | 1.2216 USDT |
| 2024-02-05 | 1.4241 USDT | 16,665,675.3420 | 1.3780 USDT | 1.2725 USDT | 1.5390 USDT | 1.3137 USDT |
| 2024-02-04 | 1.3904 USDT | 9,535,116.6070 | 1.3986 USDT | 1.3232 USDT | 1.4440 USDT | 1.3767 USDT |
| 2024-02-03 | 1.4730 USDT | 17,919,247.3710 | 1.6717 USDT | 1.3535 USDT | 1.7001 USDT | 1.3979 USDT |
| 2024-02-02 | 1.6944 USDT | 34,144,023.8760 | 1.6373 USDT | 1.5101 USDT | 1.9500 USDT | 1.6729 USDT |
| 2024-02-01 | 0.9928 USDT | 94,831,135.4410 | 0.1430 USDT | 0.1430 USDT | 1.9180 USDT | 1.6373 USDT |
12