Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |