Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.6948 USDT |
8,444,638.3890 |
0.6515 USDT |
0.6387 USDT |
0.7476 USDT |
0.7372 USDT |
| 2024-11-14 |
0.6819 USDT |
7,026,248.3480 |
0.7067 USDT |
0.6403 USDT |
0.7234 USDT |
0.6511 USDT |
| 2024-11-13 |
0.7116 USDT |
12,943,980.8780 |
0.7617 USDT |
0.6685 USDT |
0.7656 USDT |
0.7070 USDT |
| 2024-11-12 |
0.7782 USDT |
21,106,926.1030 |
0.8386 USDT |
0.7049 USDT |
0.8711 USDT |
0.7618 USDT |
| 2024-11-11 |
0.7957 USDT |
17,779,738.0460 |
0.7973 USDT |
0.7531 USDT |
0.8413 USDT |
0.8389 USDT |
| 2024-11-10 |
0.7857 USDT |
17,227,913.9110 |
0.7709 USDT |
0.7427 USDT |
0.8282 USDT |
0.7972 USDT |
| 2024-11-09 |
0.7656 USDT |
22,098,976.7350 |
0.7178 USDT |
0.6966 USDT |
0.8199 USDT |
0.7708 USDT |
| 2024-11-08 |
0.6986 USDT |
7,826,203.8560 |
0.7190 USDT |
0.6703 USDT |
0.7267 USDT |
0.7176 USDT |
| 2024-11-07 |
0.7001 USDT |
13,485,076.0150 |
0.6738 USDT |
0.6729 USDT |
0.7307 USDT |
0.7189 USDT |
| 2024-11-06 |
0.6185 USDT |
7,855,602.3220 |
0.5691 USDT |
0.5682 USDT |
0.6782 USDT |
0.6736 USDT |
| 2024-11-05 |
0.5714 USDT |
5,265,971.7390 |
0.5537 USDT |
0.5467 USDT |
0.5898 USDT |
0.5696 USDT |
| 2024-11-04 |
0.5753 USDT |
3,314,310.8920 |
0.5955 USDT |
0.5382 USDT |
0.6023 USDT |
0.5543 USDT |
| 2024-11-03 |
0.5934 USDT |
2,995,409.5100 |
0.6315 USDT |
0.5682 USDT |
0.6329 USDT |
0.5959 USDT |
| 2024-11-02 |
0.6351 USDT |
3,461,306.9610 |
0.6476 USDT |
0.6107 USDT |
0.6628 USDT |
0.6318 USDT |
| 2024-11-01 |
0.6569 USDT |
7,417,509.5080 |
0.6885 USDT |
0.6336 USDT |
0.6954 USDT |
0.6488 USDT |
| 2024-10-31 |
0.7009 USDT |
10,873,062.3830 |
0.6816 USDT |
0.6571 USDT |
0.7338 USDT |
0.6886 USDT |
| 2024-10-30 |
0.6818 USDT |
7,401,022.5400 |
0.6631 USDT |
0.6455 USDT |
0.7092 USDT |
0.6816 USDT |
| 2024-10-29 |
0.6534 USDT |
7,987,392.0160 |
0.6335 USDT |
0.6253 USDT |
0.6882 USDT |
0.6630 USDT |
| 2024-10-28 |
0.6309 USDT |
8,531,810.0940 |
0.6670 USDT |
0.5962 USDT |
0.6796 USDT |
0.6336 USDT |
| 2024-10-27 |
0.6616 USDT |
6,370,723.2070 |
0.6315 USDT |
0.6272 USDT |
0.6892 USDT |
0.6669 USDT |
| 2024-10-26 |
0.6307 USDT |
5,299,947.6700 |
0.6329 USDT |
0.6147 USDT |
0.6537 USDT |
0.6315 USDT |
| 2024-10-25 |
0.6712 USDT |
10,066,872.1490 |
0.6934 USDT |
0.6006 USDT |
0.7255 USDT |
0.6330 USDT |
| 2024-10-24 |
0.6964 USDT |
6,972,547.9310 |
0.7164 USDT |
0.6695 USDT |
0.7259 USDT |
0.6933 USDT |
| 2024-10-23 |
0.7257 USDT |
19,164,394.6050 |
0.6883 USDT |
0.6849 USDT |
0.7679 USDT |
0.7164 USDT |
| 2024-10-22 |
0.6816 USDT |
10,947,256.0090 |
0.6621 USDT |
0.6495 USDT |
0.7078 USDT |
0.6888 USDT |
| 2024-10-21 |
0.6732 USDT |
10,657,026.7750 |
0.6701 USDT |
0.6470 USDT |
0.7034 USDT |
0.6616 USDT |
| 2024-10-20 |
0.6705 USDT |
5,975,660.4580 |
0.6797 USDT |
0.6499 USDT |
0.7015 USDT |
0.6699 USDT |
| 2024-10-19 |
0.6911 USDT |
18,173,964.7330 |
0.6285 USDT |
0.6281 USDT |
0.7210 USDT |
0.6797 USDT |
| 2024-10-18 |
0.6197 USDT |
3,748,566.5420 |
0.6010 USDT |
0.6001 USDT |
0.6378 USDT |
0.6284 USDT |
| 2024-10-17 |
0.6022 USDT |
3,345,551.9340 |
0.6120 USDT |
0.5841 USDT |
0.6208 USDT |
0.6012 USDT |
| 2024-10-16 |
0.6222 USDT |
6,717,702.3100 |
0.6524 USDT |
0.5991 USDT |
0.6531 USDT |
0.6130 USDT |
| 2024-10-15 |
0.6185 USDT |
10,885,053.6840 |
0.6267 USDT |
0.5836 USDT |
0.6600 USDT |
0.6527 USDT |
| 2024-10-14 |
0.6153 USDT |
6,595,628.5030 |
0.5960 USDT |
0.5804 USDT |
0.6357 USDT |
0.6265 USDT |
| 2024-10-13 |
0.5975 USDT |
5,969,442.4310 |
0.5826 USDT |
0.5734 USDT |
0.6123 USDT |
0.5960 USDT |
| 2024-10-12 |
0.5858 USDT |
3,092,435.0430 |
0.5810 USDT |
0.5729 USDT |
0.5960 USDT |
0.5829 USDT |
| 2024-10-11 |
0.5698 USDT |
6,342,932.9940 |
0.5418 USDT |
0.5362 USDT |
0.5888 USDT |
0.5807 USDT |
| 2024-10-10 |
0.5346 USDT |
3,153,022.7280 |
0.5430 USDT |
0.5148 USDT |
0.5500 USDT |
0.5418 USDT |
| 2024-10-09 |
0.5619 USDT |
5,564,078.1140 |
0.5718 USDT |
0.5338 USDT |
0.5834 USDT |
0.5431 USDT |
| 2024-10-08 |
0.5819 USDT |
4,891,971.3210 |
0.5900 USDT |
0.5630 USDT |
0.6064 USDT |
0.5717 USDT |
| 2024-10-07 |
0.6143 USDT |
8,330,858.9290 |
0.6086 USDT |
0.5867 USDT |
0.6367 USDT |
0.5901 USDT |
| 2024-10-06 |
0.5989 USDT |
3,951,130.3350 |
0.5981 USDT |
0.5816 USDT |
0.6133 USDT |
0.6087 USDT |
| 2024-10-05 |
0.5990 USDT |
6,170,129.1900 |
0.5889 USDT |
0.5812 USDT |
0.6142 USDT |
0.5985 USDT |
| 2024-10-04 |
0.5741 USDT |
5,938,430.9660 |
0.5428 USDT |
0.5357 USDT |
0.6005 USDT |
0.5891 USDT |
| 2024-10-03 |
0.5536 USDT |
7,715,114.1090 |
0.5737 USDT |
0.5246 USDT |
0.5907 USDT |
0.5432 USDT |
| 2024-10-02 |
0.5914 USDT |
8,540,106.6120 |
0.5946 USDT |
0.5577 USDT |
0.6265 USDT |
0.5743 USDT |
| 2024-10-01 |
0.6459 USDT |
17,742,358.1570 |
0.6468 USDT |
0.5819 USDT |
0.7086 USDT |
0.5948 USDT |
| 2024-09-30 |
0.6777 USDT |
7,314,262.2610 |
0.7168 USDT |
0.6422 USDT |
0.7182 USDT |
0.6468 USDT |
| 2024-09-29 |
0.7263 USDT |
8,196,492.4530 |
0.7437 USDT |
0.7031 USDT |
0.7622 USDT |
0.7178 USDT |
| 2024-09-28 |
0.7492 USDT |
13,687,744.1930 |
0.7169 USDT |
0.7112 USDT |
0.7884 USDT |
0.7439 USDT |
| 2024-09-27 |
0.7119 USDT |
13,605,998.0250 |
0.7037 USDT |
0.6811 USDT |
0.7556 USDT |
0.7172 USDT |