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