Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2246 USDT |
2,669,861.4050 |
0.2193 USDT |
0.2190 USDT |
0.2296 USDT |
0.2255 USDT |
| 2025-06-02 |
0.2134 USDT |
3,407,405.2530 |
0.2172 USDT |
0.2090 USDT |
0.2204 USDT |
0.2194 USDT |
| 2025-06-01 |
0.2113 USDT |
5,705,846.4530 |
0.2132 USDT |
0.2053 USDT |
0.2178 USDT |
0.2171 USDT |
| 2025-05-31 |
0.2096 USDT |
9,890,914.5590 |
0.2117 USDT |
0.2026 USDT |
0.2149 USDT |
0.2131 USDT |
| 2025-05-30 |
0.2233 USDT |
10,613,583.5360 |
0.2412 USDT |
0.2067 USDT |
0.2426 USDT |
0.2118 USDT |
| 2025-05-29 |
0.2505 USDT |
3,239,084.5310 |
0.2525 USDT |
0.2403 USDT |
0.2599 USDT |
0.2412 USDT |
| 2025-05-28 |
0.2503 USDT |
1,880,843.8500 |
0.2563 USDT |
0.2444 USDT |
0.2591 USDT |
0.2523 USDT |
| 2025-05-27 |
0.2541 USDT |
1,718,862.3100 |
0.2516 USDT |
0.2442 USDT |
0.2607 USDT |
0.2563 USDT |
| 2025-05-26 |
0.2545 USDT |
1,285,427.8330 |
0.2560 USDT |
0.2480 USDT |
0.2579 USDT |
0.2520 USDT |
| 2025-05-25 |
0.2479 USDT |
2,861,011.8850 |
0.2554 USDT |
0.2402 USDT |
0.2570 USDT |
0.2560 USDT |
| 2025-05-24 |
0.2579 USDT |
1,034,328.9390 |
0.2530 USDT |
0.2508 USDT |
0.2622 USDT |
0.2555 USDT |
| 2025-05-23 |
0.2711 USDT |
4,000,823.5510 |
0.2763 USDT |
0.2515 USDT |
0.2859 USDT |
0.2530 USDT |
| 2025-05-22 |
0.2704 USDT |
1,563,043.6040 |
0.2614 USDT |
0.2612 USDT |
0.2770 USDT |
0.2762 USDT |
| 2025-05-21 |
0.2580 USDT |
2,005,265.1810 |
0.2569 USDT |
0.2527 USDT |
0.2681 USDT |
0.2612 USDT |
| 2025-05-20 |
0.2549 USDT |
4,268,784.2500 |
0.2546 USDT |
0.2466 USDT |
0.2614 USDT |
0.2567 USDT |
| 2025-05-19 |
0.2494 USDT |
4,537,804.9190 |
0.2613 USDT |
0.2417 USDT |
0.2634 USDT |
0.2544 USDT |
| 2025-05-18 |
0.2564 USDT |
2,242,149.1450 |
0.2491 USDT |
0.2444 USDT |
0.2678 USDT |
0.2611 USDT |
| 2025-05-17 |
0.2505 USDT |
2,492,825.4020 |
0.2591 USDT |
0.2451 USDT |
0.2601 USDT |
0.2496 USDT |
| 2025-05-16 |
0.2669 USDT |
3,722,667.5900 |
0.2638 USDT |
0.2572 USDT |
0.2722 USDT |
0.2592 USDT |
| 2025-05-15 |
0.2670 USDT |
7,399,516.2110 |
0.2845 USDT |
0.2578 USDT |
0.2879 USDT |
0.2637 USDT |
| 2025-05-14 |
0.2936 USDT |
7,247,164.6290 |
0.3042 USDT |
0.2816 USDT |
0.3092 USDT |
0.2845 USDT |
| 2025-05-13 |
0.2917 USDT |
7,300,087.8660 |
0.2981 USDT |
0.2785 USDT |
0.3061 USDT |
0.3042 USDT |
| 2025-05-12 |
0.2976 USDT |
8,656,050.8570 |
0.2986 USDT |
0.2801 USDT |
0.3069 USDT |
0.2981 USDT |
| 2025-05-11 |
0.3022 USDT |
6,496,450.6370 |
0.3125 USDT |
0.2920 USDT |
0.3135 USDT |
0.2986 USDT |
| 2025-05-10 |
0.3003 USDT |
11,700,176.4220 |
0.2984 USDT |
0.2916 USDT |
0.3140 USDT |
0.3124 USDT |
| 2025-05-09 |
0.2867 USDT |
13,067,282.3260 |
0.2711 USDT |
0.2703 USDT |
0.2988 USDT |
0.2985 USDT |
| 2025-05-08 |
0.2621 USDT |
5,437,920.4680 |
0.2468 USDT |
0.2460 USDT |
0.2738 USDT |
0.2712 USDT |
| 2025-05-07 |
0.2433 USDT |
2,987,363.1870 |
0.2366 USDT |
0.2351 USDT |
0.2487 USDT |
0.2469 USDT |
| 2025-05-06 |
0.2432 USDT |
4,951,693.6870 |
0.2461 USDT |
0.2253 USDT |
0.2542 USDT |
0.2366 USDT |
| 2025-05-05 |
0.2476 USDT |
2,327,912.1290 |
0.2466 USDT |
0.2397 USDT |
0.2536 USDT |
0.2451 USDT |
| 2025-05-04 |
0.2520 USDT |
3,152,274.1600 |
0.2595 USDT |
0.2455 USDT |
0.2606 USDT |
0.2472 USDT |
| 2025-05-03 |
0.2704 USDT |
4,749,449.8990 |
0.2850 USDT |
0.2566 USDT |
0.2850 USDT |
0.2591 USDT |
| 2025-05-02 |
0.2784 USDT |
15,564,630.1980 |
0.2741 USDT |
0.2687 USDT |
0.2864 USDT |
0.2850 USDT |
| 2025-05-01 |
0.2708 USDT |
10,211,610.3780 |
0.2735 USDT |
0.2657 USDT |
0.2800 USDT |
0.2743 USDT |
| 2025-04-30 |
0.2753 USDT |
18,524,413.5300 |
0.2596 USDT |
0.2596 USDT |
0.2917 USDT |
0.2734 USDT |
| 2025-04-29 |
0.2732 USDT |
19,798,716.9580 |
0.2607 USDT |
0.2555 USDT |
0.2892 USDT |
0.2595 USDT |
| 2025-04-28 |
0.2602 USDT |
9,454,087.6090 |
0.2510 USDT |
0.2429 USDT |
0.2774 USDT |
0.2605 USDT |
| 2025-04-27 |
0.2556 USDT |
6,018,475.8560 |
0.2683 USDT |
0.2491 USDT |
0.2690 USDT |
0.2508 USDT |
| 2025-04-26 |
0.2666 USDT |
5,823,307.1590 |
0.2672 USDT |
0.2574 USDT |
0.2744 USDT |
0.2684 USDT |
| 2025-04-25 |
0.2711 USDT |
13,956,351.8790 |
0.2666 USDT |
0.2602 USDT |
0.2868 USDT |
0.2671 USDT |
| 2025-04-24 |
0.2602 USDT |
8,024,755.4180 |
0.2695 USDT |
0.2515 USDT |
0.2695 USDT |
0.2665 USDT |
| 2025-04-23 |
0.2596 USDT |
13,877,166.5730 |
0.2495 USDT |
0.2464 USDT |
0.2711 USDT |
0.2695 USDT |
| 2025-04-22 |
0.2400 USDT |
5,568,535.3200 |
0.2429 USDT |
0.2279 USDT |
0.2510 USDT |
0.2497 USDT |
| 2025-04-21 |
0.2383 USDT |
5,914,465.1210 |
0.2324 USDT |
0.2310 USDT |
0.2437 USDT |
0.2429 USDT |
| 2025-04-20 |
0.2311 USDT |
4,455,972.5430 |
0.2352 USDT |
0.2236 USDT |
0.2408 USDT |
0.2323 USDT |
| 2025-04-19 |
0.2333 USDT |
3,336,702.8360 |
0.2343 USDT |
0.2267 USDT |
0.2386 USDT |
0.2352 USDT |
| 2025-04-18 |
0.2302 USDT |
5,946,877.0080 |
0.2248 USDT |
0.2217 USDT |
0.2366 USDT |
0.2345 USDT |
| 2025-04-17 |
0.2233 USDT |
5,290,426.6330 |
0.2247 USDT |
0.2147 USDT |
0.2311 USDT |
0.2249 USDT |
| 2025-04-16 |
0.2284 USDT |
10,182,342.9260 |
0.2369 USDT |
0.2163 USDT |
0.2421 USDT |
0.2247 USDT |
| 2025-04-15 |
0.2370 USDT |
14,203,250.6420 |
0.2259 USDT |
0.2231 USDT |
0.2502 USDT |
0.2372 USDT |