Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.6006 USDT |
1,549,025.0820 |
0.6039 USDT |
0.5896 USDT |
0.6125 USDT |
0.5990 USDT |
| 2025-01-03 |
0.5843 USDT |
1,879,944.1150 |
0.5779 USDT |
0.5643 USDT |
0.6069 USDT |
0.6039 USDT |
| 2025-01-02 |
0.5770 USDT |
1,404,971.3040 |
0.5621 USDT |
0.5609 USDT |
0.5911 USDT |
0.5766 USDT |
| 2025-01-01 |
0.5471 USDT |
1,426,849.2550 |
0.5458 USDT |
0.5310 USDT |
0.5660 USDT |
0.5621 USDT |
| 2024-12-31 |
0.5560 USDT |
1,529,524.8620 |
0.5653 USDT |
0.5408 USDT |
0.5719 USDT |
0.5463 USDT |
| 2024-12-30 |
0.5758 USDT |
2,397,191.5050 |
0.5745 USDT |
0.5527 USDT |
0.5937 USDT |
0.5653 USDT |
| 2024-12-29 |
0.5896 USDT |
1,786,170.5870 |
0.5984 USDT |
0.5684 USDT |
0.6034 USDT |
0.5744 USDT |
| 2024-12-28 |
0.5844 USDT |
1,952,175.9550 |
0.5739 USDT |
0.5649 USDT |
0.6050 USDT |
0.5983 USDT |
| 2024-12-27 |
0.5813 USDT |
2,157,559.8090 |
0.5694 USDT |
0.5620 USDT |
0.5986 USDT |
0.5739 USDT |
| 2024-12-26 |
0.5827 USDT |
2,741,322.2450 |
0.6176 USDT |
0.5610 USDT |
0.6213 USDT |
0.5694 USDT |
| 2024-12-25 |
0.6295 USDT |
6,718,841.8870 |
0.6107 USDT |
0.6062 USDT |
0.6478 USDT |
0.6175 USDT |
| 2024-12-24 |
0.6036 USDT |
2,234,064.1310 |
0.6012 USDT |
0.5845 USDT |
0.6181 USDT |
0.6109 USDT |
| 2024-12-23 |
0.5771 USDT |
4,258,720.6650 |
0.5726 USDT |
0.5552 USDT |
0.6118 USDT |
0.6012 USDT |
| 2024-12-22 |
0.5776 USDT |
4,228,260.2710 |
0.5760 USDT |
0.5552 USDT |
0.5989 USDT |
0.5731 USDT |
| 2024-12-21 |
0.6045 USDT |
4,383,264.8790 |
0.5989 USDT |
0.5627 USDT |
0.6388 USDT |
0.5758 USDT |
| 2024-12-20 |
0.5494 USDT |
9,323,295.7320 |
0.5663 USDT |
0.5048 USDT |
0.6031 USDT |
0.5990 USDT |
| 2024-12-19 |
0.5863 USDT |
10,846,884.8640 |
0.6076 USDT |
0.5465 USDT |
0.6364 USDT |
0.5659 USDT |
| 2024-12-18 |
0.6446 USDT |
7,233,533.2700 |
0.6831 USDT |
0.5999 USDT |
0.6890 USDT |
0.6085 USDT |
| 2024-12-17 |
0.7148 USDT |
8,344,879.3870 |
0.7194 USDT |
0.6787 USDT |
0.7387 USDT |
0.6830 USDT |
| 2024-12-16 |
0.7278 USDT |
4,587,292.3410 |
0.7349 USDT |
0.6940 USDT |
0.7511 USDT |
0.7198 USDT |
| 2024-12-15 |
0.7104 USDT |
2,858,061.6330 |
0.7102 USDT |
0.6848 USDT |
0.7386 USDT |
0.7348 USDT |
| 2024-12-14 |
0.7259 USDT |
3,129,422.6360 |
0.7549 USDT |
0.6879 USDT |
0.7644 USDT |
0.7103 USDT |
| 2024-12-13 |
0.7438 USDT |
4,956,349.9720 |
0.7482 USDT |
0.7254 USDT |
0.7604 USDT |
0.7549 USDT |
| 2024-12-12 |
0.7585 USDT |
8,208,750.3670 |
0.7427 USDT |
0.7310 USDT |
0.7859 USDT |
0.7481 USDT |
| 2024-12-11 |
0.6909 USDT |
6,602,074.9850 |
0.6837 USDT |
0.6446 USDT |
0.7448 USDT |
0.7427 USDT |
| 2024-12-10 |
0.6765 USDT |
17,513,063.0570 |
0.7116 USDT |
0.6243 USDT |
0.7274 USDT |
0.6841 USDT |
| 2024-12-09 |
0.7590 USDT |
15,492,169.0460 |
0.9181 USDT |
0.5999 USDT |
0.9183 USDT |
0.7120 USDT |
| 2024-12-08 |
0.9055 USDT |
3,971,106.9360 |
0.9278 USDT |
0.8751 USDT |
0.9450 USDT |
0.9180 USDT |
| 2024-12-07 |
0.9200 USDT |
6,922,000.8080 |
0.9189 USDT |
0.8989 USDT |
0.9429 USDT |
0.9278 USDT |
| 2024-12-06 |
0.9074 USDT |
10,818,195.9610 |
0.8645 USDT |
0.8515 USDT |
0.9391 USDT |
0.9188 USDT |
| 2024-12-05 |
0.8750 USDT |
8,807,501.1010 |
0.8986 USDT |
0.8343 USDT |
0.9024 USDT |
0.8644 USDT |
| 2024-12-04 |
0.9300 USDT |
9,971,984.6280 |
0.9028 USDT |
0.8753 USDT |
0.9743 USDT |
0.8981 USDT |
| 2024-12-03 |
0.8557 USDT |
18,219,383.4390 |
0.8570 USDT |
0.7976 USDT |
0.9148 USDT |
0.9024 USDT |
| 2024-12-02 |
0.8284 USDT |
10,986,157.2480 |
0.8821 USDT |
0.7806 USDT |
0.8873 USDT |
0.8567 USDT |
| 2024-12-01 |
0.8923 USDT |
9,213,776.9190 |
0.8554 USDT |
0.8283 USDT |
0.9317 USDT |
0.8820 USDT |
| 2024-11-30 |
0.8376 USDT |
6,840,146.7490 |
0.8182 USDT |
0.7932 USDT |
0.8780 USDT |
0.8540 USDT |
| 2024-11-29 |
0.7929 USDT |
6,203,170.0130 |
0.8259 USDT |
0.7699 USDT |
0.8263 USDT |
0.8176 USDT |
| 2024-11-28 |
0.8062 USDT |
7,214,462.7950 |
0.7952 USDT |
0.7705 USDT |
0.8326 USDT |
0.8258 USDT |
| 2024-11-27 |
0.7665 USDT |
10,564,067.6710 |
0.7316 USDT |
0.7073 USDT |
0.8052 USDT |
0.7957 USDT |
| 2024-11-26 |
0.7286 USDT |
8,754,276.7860 |
0.7463 USDT |
0.6814 USDT |
0.7804 USDT |
0.7316 USDT |
| 2024-11-25 |
0.7451 USDT |
13,244,455.6980 |
0.7184 USDT |
0.6978 USDT |
0.7794 USDT |
0.7469 USDT |
| 2024-11-24 |
0.7017 USDT |
9,816,503.5120 |
0.7133 USDT |
0.6530 USDT |
0.7497 USDT |
0.7180 USDT |
| 2024-11-23 |
0.6975 USDT |
8,812,981.1530 |
0.6793 USDT |
0.6631 USDT |
0.7268 USDT |
0.7131 USDT |
| 2024-11-22 |
0.6576 USDT |
7,002,066.5650 |
0.6732 USDT |
0.6321 USDT |
0.6882 USDT |
0.6794 USDT |
| 2024-11-21 |
0.6534 USDT |
5,567,663.8440 |
0.6320 USDT |
0.6063 USDT |
0.6904 USDT |
0.6731 USDT |
| 2024-11-20 |
0.6638 USDT |
4,544,259.5330 |
0.7041 USDT |
0.6254 USDT |
0.7043 USDT |
0.6322 USDT |
| 2024-11-19 |
0.7121 USDT |
5,775,707.7960 |
0.7340 USDT |
0.6850 USDT |
0.7340 USDT |
0.7041 USDT |
| 2024-11-18 |
0.7231 USDT |
5,955,204.2920 |
0.7033 USDT |
0.6953 USDT |
0.7447 USDT |
0.7342 USDT |
| 2024-11-17 |
0.7199 USDT |
4,344,496.4800 |
0.7583 USDT |
0.6879 USDT |
0.7584 USDT |
0.7032 USDT |
| 2024-11-16 |
0.7410 USDT |
4,893,210.4260 |
0.7370 USDT |
0.7076 USDT |
0.7643 USDT |
0.7585 USDT |