Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.3347 USDT |
13,765,200.0310 |
0.3146 USDT |
0.3146 USDT |
0.3568 USDT |
0.3314 USDT |
| 2025-02-22 |
0.3110 USDT |
3,099,444.7340 |
0.3063 USDT |
0.3033 USDT |
0.3202 USDT |
0.3146 USDT |
| 2025-02-21 |
0.3257 USDT |
5,882,352.8550 |
0.3169 USDT |
0.3033 USDT |
0.3420 USDT |
0.3062 USDT |
| 2025-02-20 |
0.3093 USDT |
1,917,694.8590 |
0.3045 USDT |
0.3029 USDT |
0.3187 USDT |
0.3166 USDT |
| 2025-02-19 |
0.3020 USDT |
1,953,845.8340 |
0.3009 USDT |
0.2947 USDT |
0.3080 USDT |
0.3045 USDT |
| 2025-02-18 |
0.2988 USDT |
3,851,136.6820 |
0.3160 USDT |
0.2863 USDT |
0.3186 USDT |
0.3009 USDT |
| 2025-02-17 |
0.3193 USDT |
3,714,896.7880 |
0.3200 USDT |
0.3092 USDT |
0.3320 USDT |
0.3160 USDT |
| 2025-02-16 |
0.3215 USDT |
1,770,269.2810 |
0.3177 USDT |
0.3131 USDT |
0.3324 USDT |
0.3211 USDT |
| 2025-02-15 |
0.3226 USDT |
1,321,865.9960 |
0.3267 USDT |
0.3141 USDT |
0.3296 USDT |
0.3177 USDT |
| 2025-02-14 |
0.3246 USDT |
2,788,425.7180 |
0.3182 USDT |
0.3146 USDT |
0.3357 USDT |
0.3268 USDT |
| 2025-02-13 |
0.3149 USDT |
3,686,479.7310 |
0.3225 USDT |
0.3064 USDT |
0.3248 USDT |
0.3181 USDT |
| 2025-02-12 |
0.3078 USDT |
3,804,199.7460 |
0.3053 USDT |
0.2939 USDT |
0.3262 USDT |
0.3223 USDT |
| 2025-02-11 |
0.3141 USDT |
3,952,892.0000 |
0.3111 USDT |
0.3001 USDT |
0.3265 USDT |
0.3051 USDT |
| 2025-02-10 |
0.3064 USDT |
4,764,758.9630 |
0.3061 USDT |
0.2946 USDT |
0.3142 USDT |
0.3110 USDT |
| 2025-02-09 |
0.3092 USDT |
3,252,670.3670 |
0.3092 USDT |
0.2925 USDT |
0.3208 USDT |
0.3064 USDT |
| 2025-02-08 |
0.2934 USDT |
2,746,799.8600 |
0.2889 USDT |
0.2869 USDT |
0.3099 USDT |
0.3093 USDT |
| 2025-02-07 |
0.2948 USDT |
5,450,495.3450 |
0.2836 USDT |
0.2808 USDT |
0.3099 USDT |
0.2893 USDT |
| 2025-02-06 |
0.2933 USDT |
6,628,407.0010 |
0.3005 USDT |
0.2803 USDT |
0.3100 USDT |
0.2838 USDT |
| 2025-02-05 |
0.3112 USDT |
4,063,531.2820 |
0.3140 USDT |
0.2966 USDT |
0.3196 USDT |
0.3005 USDT |
| 2025-02-04 |
0.3192 USDT |
8,889,997.6440 |
0.3439 USDT |
0.3042 USDT |
0.3470 USDT |
0.3141 USDT |
| 2025-02-03 |
0.3046 USDT |
19,280,785.4240 |
0.3412 USDT |
0.2453 USDT |
0.3474 USDT |
0.3440 USDT |
| 2025-02-02 |
0.3629 USDT |
9,414,393.1450 |
0.3973 USDT |
0.3244 USDT |
0.4105 USDT |
0.3411 USDT |
| 2025-02-01 |
0.4244 USDT |
2,780,259.8120 |
0.4422 USDT |
0.3941 USDT |
0.4481 USDT |
0.3974 USDT |
| 2025-01-31 |
0.4467 USDT |
3,024,904.6070 |
0.4376 USDT |
0.4346 USDT |
0.4617 USDT |
0.4421 USDT |
| 2025-01-30 |
0.4360 USDT |
2,130,161.9670 |
0.4208 USDT |
0.4147 USDT |
0.4470 USDT |
0.4375 USDT |
| 2025-01-29 |
0.4230 USDT |
3,490,230.7680 |
0.4039 USDT |
0.4007 USDT |
0.4382 USDT |
0.4201 USDT |
| 2025-01-28 |
0.4274 USDT |
2,929,509.3660 |
0.4338 USDT |
0.4006 USDT |
0.4427 USDT |
0.4042 USDT |
| 2025-01-27 |
0.4239 USDT |
5,073,929.2770 |
0.4539 USDT |
0.4066 USDT |
0.4555 USDT |
0.4336 USDT |
| 2025-01-26 |
0.4712 USDT |
1,473,872.4490 |
0.4649 USDT |
0.4532 USDT |
0.4807 USDT |
0.4542 USDT |
| 2025-01-25 |
0.4578 USDT |
2,407,720.4270 |
0.4539 USDT |
0.4430 USDT |
0.4817 USDT |
0.4654 USDT |
| 2025-01-24 |
0.4637 USDT |
1,813,690.5770 |
0.4697 USDT |
0.4469 USDT |
0.4801 USDT |
0.4536 USDT |
| 2025-01-23 |
0.4661 USDT |
1,940,777.9250 |
0.4750 USDT |
0.4534 USDT |
0.4816 USDT |
0.4684 USDT |
| 2025-01-22 |
0.4804 USDT |
1,716,517.8280 |
0.4870 USDT |
0.4717 USDT |
0.4906 USDT |
0.4748 USDT |
| 2025-01-21 |
0.4701 USDT |
3,181,058.2960 |
0.4776 USDT |
0.4483 USDT |
0.5053 USDT |
0.4869 USDT |
| 2025-01-20 |
0.5008 USDT |
10,186,200.5820 |
0.5044 USDT |
0.4706 USDT |
0.5408 USDT |
0.4776 USDT |
| 2025-01-19 |
0.5372 USDT |
13,687,179.7030 |
0.5209 USDT |
0.4943 USDT |
0.5758 USDT |
0.5058 USDT |
| 2025-01-18 |
0.5264 USDT |
3,295,410.8600 |
0.5552 USDT |
0.5080 USDT |
0.5634 USDT |
0.5212 USDT |
| 2025-01-17 |
0.5453 USDT |
2,712,036.9240 |
0.5259 USDT |
0.5259 USDT |
0.5578 USDT |
0.5554 USDT |
| 2025-01-16 |
0.5325 USDT |
2,137,205.6700 |
0.5474 USDT |
0.5168 USDT |
0.5482 USDT |
0.5259 USDT |
| 2025-01-15 |
0.5264 USDT |
1,918,391.8670 |
0.5183 USDT |
0.5027 USDT |
0.5479 USDT |
0.5475 USDT |
| 2025-01-14 |
0.5105 USDT |
1,547,519.7500 |
0.5014 USDT |
0.4996 USDT |
0.5213 USDT |
0.5178 USDT |
| 2025-01-13 |
0.4884 USDT |
3,523,822.1130 |
0.5267 USDT |
0.4636 USDT |
0.5405 USDT |
0.5019 USDT |
| 2025-01-12 |
0.5308 USDT |
1,294,307.4040 |
0.5368 USDT |
0.5191 USDT |
0.5398 USDT |
0.5266 USDT |
| 2025-01-11 |
0.5370 USDT |
1,199,347.2760 |
0.5416 USDT |
0.5291 USDT |
0.5468 USDT |
0.5367 USDT |
| 2025-01-10 |
0.5367 USDT |
3,538,009.2880 |
0.5296 USDT |
0.5218 USDT |
0.5482 USDT |
0.5418 USDT |
| 2025-01-09 |
0.5277 USDT |
3,410,206.6040 |
0.5396 USDT |
0.5109 USDT |
0.5478 USDT |
0.5295 USDT |
| 2025-01-08 |
0.5354 USDT |
3,689,242.2500 |
0.5618 USDT |
0.5094 USDT |
0.5704 USDT |
0.5395 USDT |
| 2025-01-07 |
0.6090 USDT |
6,728,853.1020 |
0.6148 USDT |
0.5591 USDT |
0.6366 USDT |
0.5617 USDT |
| 2025-01-06 |
0.6095 USDT |
2,717,014.5660 |
0.6014 USDT |
0.5894 USDT |
0.6268 USDT |
0.6151 USDT |
| 2025-01-05 |
0.5973 USDT |
1,154,957.6760 |
0.5995 USDT |
0.5871 USDT |
0.6072 USDT |
0.6011 USDT |