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