Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.2369 USDT |
23,800,805.2210 |
0.2181 USDT |
0.2167 USDT |
0.2574 USDT |
0.2259 USDT |
| 2025-04-13 |
0.2271 USDT |
5,723,298.1500 |
0.2427 USDT |
0.2137 USDT |
0.2431 USDT |
0.2180 USDT |
| 2025-04-12 |
0.2437 USDT |
12,464,354.3620 |
0.2364 USDT |
0.2348 USDT |
0.2535 USDT |
0.2427 USDT |
| 2025-04-11 |
0.2323 USDT |
8,987,449.6300 |
0.2237 USDT |
0.2203 USDT |
0.2420 USDT |
0.2363 USDT |
| 2025-04-10 |
0.2255 USDT |
12,129,242.0340 |
0.2229 USDT |
0.2165 USDT |
0.2379 USDT |
0.2233 USDT |
| 2025-04-09 |
0.2073 USDT |
11,377,225.3780 |
0.1999 USDT |
0.1905 USDT |
0.2256 USDT |
0.2228 USDT |
| 2025-04-08 |
0.2138 USDT |
14,029,777.3510 |
0.2189 USDT |
0.1978 USDT |
0.2218 USDT |
0.2000 USDT |
| 2025-04-07 |
0.2096 USDT |
37,478,024.2680 |
0.2096 USDT |
0.1894 USDT |
0.2257 USDT |
0.2190 USDT |
| 2025-04-06 |
0.2224 USDT |
9,841,512.5340 |
0.2438 USDT |
0.2045 USDT |
0.2438 USDT |
0.2095 USDT |
| 2025-04-05 |
0.2471 USDT |
5,765,203.7930 |
0.2459 USDT |
0.2403 USDT |
0.2543 USDT |
0.2439 USDT |
| 2025-04-04 |
0.2490 USDT |
12,475,170.8890 |
0.2567 USDT |
0.2374 USDT |
0.2581 USDT |
0.2458 USDT |
| 2025-04-03 |
0.2634 USDT |
15,954,875.6120 |
0.2538 USDT |
0.2493 USDT |
0.2775 USDT |
0.2567 USDT |
| 2025-04-02 |
0.2583 USDT |
23,554,683.5020 |
0.2697 USDT |
0.2456 USDT |
0.2741 USDT |
0.2537 USDT |
| 2025-04-01 |
0.2852 USDT |
16,968,648.1460 |
0.2878 USDT |
0.2654 USDT |
0.2973 USDT |
0.2694 USDT |
| 2025-03-31 |
0.2940 USDT |
30,260,936.7950 |
0.2867 USDT |
0.2763 USDT |
0.3059 USDT |
0.2877 USDT |
| 2025-03-30 |
0.2963 USDT |
20,449,266.0990 |
0.2846 USDT |
0.2834 USDT |
0.3106 USDT |
0.2867 USDT |
| 2025-03-29 |
0.3018 USDT |
21,676,998.0300 |
0.3241 USDT |
0.2815 USDT |
0.3243 USDT |
0.2846 USDT |
| 2025-03-28 |
0.3483 USDT |
30,891,129.4950 |
0.3727 USDT |
0.3165 USDT |
0.3853 USDT |
0.3240 USDT |
| 2025-03-27 |
0.3892 USDT |
56,863,419.7050 |
0.3607 USDT |
0.3429 USDT |
0.4392 USDT |
0.3729 USDT |
| 2025-03-26 |
0.3392 USDT |
51,000,206.1320 |
0.3220 USDT |
0.3095 USDT |
0.3763 USDT |
0.3611 USDT |
| 2025-03-25 |
0.3055 USDT |
21,212,121.0870 |
0.3199 USDT |
0.2962 USDT |
0.3233 USDT |
0.3221 USDT |
| 2025-03-24 |
0.3277 USDT |
61,454,391.9020 |
0.2910 USDT |
0.2883 USDT |
0.3615 USDT |
0.3202 USDT |
| 2025-03-23 |
0.3386 USDT |
79,876,064.0330 |
0.3776 USDT |
0.2786 USDT |
0.4500 USDT |
0.2912 USDT |
| 2025-03-22 |
0.2899 USDT |
90,920,862.6650 |
0.2181 USDT |
0.2178 USDT |
0.3815 USDT |
0.3778 USDT |
| 2025-03-21 |
0.2138 USDT |
3,224,746.7510 |
0.2136 USDT |
0.2085 USDT |
0.2182 USDT |
0.2182 USDT |
| 2025-03-20 |
0.2178 USDT |
2,812,181.4130 |
0.2237 USDT |
0.2115 USDT |
0.2255 USDT |
0.2135 USDT |
| 2025-03-19 |
0.2180 USDT |
8,627,159.2200 |
0.2117 USDT |
0.2111 USDT |
0.2245 USDT |
0.2236 USDT |
| 2025-03-18 |
0.2141 USDT |
11,349,311.2100 |
0.2201 USDT |
0.2056 USDT |
0.2228 USDT |
0.2116 USDT |
| 2025-03-17 |
0.2166 USDT |
4,275,041.1680 |
0.2056 USDT |
0.2047 USDT |
0.2238 USDT |
0.2201 USDT |
| 2025-03-16 |
0.2121 USDT |
2,266,899.6570 |
0.2187 USDT |
0.2037 USDT |
0.2195 USDT |
0.2056 USDT |
| 2025-03-15 |
0.2173 USDT |
2,943,104.4200 |
0.2104 USDT |
0.2093 USDT |
0.2216 USDT |
0.2186 USDT |
| 2025-03-14 |
0.2111 USDT |
2,669,579.3320 |
0.2078 USDT |
0.2069 USDT |
0.2154 USDT |
0.2104 USDT |
| 2025-03-13 |
0.2102 USDT |
3,580,378.1510 |
0.2156 USDT |
0.2011 USDT |
0.2182 USDT |
0.2079 USDT |
| 2025-03-12 |
0.2134 USDT |
6,977,626.6590 |
0.2056 USDT |
0.2056 USDT |
0.2228 USDT |
0.2153 USDT |
| 2025-03-11 |
0.1965 USDT |
6,470,047.5230 |
0.1996 USDT |
0.1831 USDT |
0.2121 USDT |
0.2051 USDT |
| 2025-03-10 |
0.2097 USDT |
4,656,834.2550 |
0.2083 USDT |
0.1948 USDT |
0.2230 USDT |
0.1995 USDT |
| 2025-03-09 |
0.2197 USDT |
3,200,924.4590 |
0.2372 USDT |
0.2054 USDT |
0.2390 USDT |
0.2078 USDT |
| 2025-03-08 |
0.2376 USDT |
1,710,222.8170 |
0.2401 USDT |
0.2320 USDT |
0.2418 USDT |
0.2371 USDT |
| 2025-03-07 |
0.2436 USDT |
4,773,814.9830 |
0.2468 USDT |
0.2309 USDT |
0.2535 USDT |
0.2400 USDT |
| 2025-03-06 |
0.2550 USDT |
3,209,850.4080 |
0.2597 USDT |
0.2422 USDT |
0.2646 USDT |
0.2462 USDT |
| 2025-03-05 |
0.2542 USDT |
9,299,531.1860 |
0.2431 USDT |
0.2418 USDT |
0.2628 USDT |
0.2594 USDT |
| 2025-03-04 |
0.2401 USDT |
8,078,863.2640 |
0.2571 USDT |
0.2246 USDT |
0.2586 USDT |
0.2430 USDT |
| 2025-03-03 |
0.2823 USDT |
4,682,275.5440 |
0.3119 USDT |
0.2533 USDT |
0.3152 USDT |
0.2570 USDT |
| 2025-03-02 |
0.3012 USDT |
2,772,287.4780 |
0.2928 USDT |
0.2855 USDT |
0.3143 USDT |
0.3118 USDT |
| 2025-03-01 |
0.2977 USDT |
2,469,941.9720 |
0.2981 USDT |
0.2855 USDT |
0.3064 USDT |
0.2933 USDT |
| 2025-02-28 |
0.2908 USDT |
6,134,282.8190 |
0.2968 USDT |
0.2709 USDT |
0.3130 USDT |
0.2979 USDT |
| 2025-02-27 |
0.3050 USDT |
5,615,013.7270 |
0.2893 USDT |
0.2852 USDT |
0.3182 USDT |
0.2968 USDT |
| 2025-02-26 |
0.2836 USDT |
4,275,347.5190 |
0.2861 USDT |
0.2735 USDT |
0.2938 USDT |
0.2888 USDT |
| 2025-02-25 |
0.2750 USDT |
5,783,189.0200 |
0.2809 USDT |
0.2597 USDT |
0.2908 USDT |
0.2859 USDT |
| 2025-02-24 |
0.3066 USDT |
7,459,885.7120 |
0.3315 USDT |
0.2767 USDT |
0.3363 USDT |
0.2808 USDT |