Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.6836 USDT |
14,580,850.6490 |
0.6408 USDT |
0.6157 USDT |
0.7314 USDT |
0.7032 USDT |
| 2024-09-25 |
0.6581 USDT |
7,055,384.2550 |
0.6817 USDT |
0.6327 USDT |
0.6836 USDT |
0.6408 USDT |
| 2024-09-24 |
0.6798 USDT |
11,491,269.3990 |
0.6593 USDT |
0.6548 USDT |
0.7035 USDT |
0.6813 USDT |
| 2024-09-23 |
0.6848 USDT |
21,245,709.0830 |
0.6295 USDT |
0.6093 USDT |
0.7483 USDT |
0.6592 USDT |
| 2024-09-22 |
0.6461 USDT |
28,934,636.9180 |
0.6034 USDT |
0.5953 USDT |
0.6909 USDT |
0.6294 USDT |
| 2024-09-21 |
0.5966 USDT |
7,255,289.3620 |
0.6221 USDT |
0.5765 USDT |
0.6221 USDT |
0.6035 USDT |
| 2024-09-20 |
0.6376 USDT |
12,599,819.1900 |
0.6838 USDT |
0.6105 USDT |
0.6848 USDT |
0.6224 USDT |
| 2024-09-19 |
0.7066 USDT |
22,477,104.3690 |
0.7121 USDT |
0.6733 USDT |
0.7480 USDT |
0.6835 USDT |
| 2024-09-18 |
0.5992 USDT |
52,903,467.5800 |
0.5237 USDT |
0.5095 USDT |
0.7142 USDT |
0.7120 USDT |
| 2024-09-17 |
0.5148 USDT |
11,063,335.4110 |
0.5133 USDT |
0.4881 USDT |
0.5436 USDT |
0.5237 USDT |
| 2024-09-16 |
0.5352 USDT |
10,836,936.3180 |
0.5413 USDT |
0.4988 USDT |
0.5779 USDT |
0.5134 USDT |
| 2024-09-15 |
0.5373 USDT |
17,649,457.3410 |
0.4797 USDT |
0.4794 USDT |
0.5640 USDT |
0.5417 USDT |
| 2024-09-14 |
0.4827 USDT |
1,504,482.2350 |
0.4923 USDT |
0.4703 USDT |
0.4991 USDT |
0.4798 USDT |
| 2024-09-13 |
0.4878 USDT |
4,449,895.0400 |
0.4815 USDT |
0.4739 USDT |
0.4980 USDT |
0.4924 USDT |
| 2024-09-12 |
0.4740 USDT |
3,854,442.3130 |
0.4577 USDT |
0.4565 USDT |
0.4833 USDT |
0.4815 USDT |
| 2024-09-11 |
0.4563 USDT |
1,812,468.4230 |
0.4720 USDT |
0.4429 USDT |
0.4721 USDT |
0.4584 USDT |
| 2024-09-10 |
0.4686 USDT |
1,609,223.0370 |
0.4725 USDT |
0.4610 USDT |
0.4794 USDT |
0.4720 USDT |
| 2024-09-09 |
0.4640 USDT |
2,746,108.5730 |
0.4597 USDT |
0.4493 USDT |
0.4814 USDT |
0.4724 USDT |
| 2024-09-08 |
0.4577 USDT |
3,468,289.9120 |
0.4484 USDT |
0.4444 USDT |
0.4738 USDT |
0.4597 USDT |
| 2024-09-07 |
0.4506 USDT |
5,406,607.8990 |
0.4221 USDT |
0.4217 USDT |
0.4637 USDT |
0.4485 USDT |
| 2024-09-06 |
0.4324 USDT |
3,226,262.3920 |
0.4344 USDT |
0.4058 USDT |
0.4545 USDT |
0.4226 USDT |
| 2024-09-05 |
0.4398 USDT |
2,402,167.5190 |
0.4459 USDT |
0.4293 USDT |
0.4533 USDT |
0.4343 USDT |
| 2024-09-04 |
0.4303 USDT |
5,464,543.7050 |
0.4250 USDT |
0.4019 USDT |
0.4601 USDT |
0.4458 USDT |
| 2024-09-03 |
0.4471 USDT |
2,758,244.3200 |
0.4659 USDT |
0.4241 USDT |
0.4734 USDT |
0.4249 USDT |
| 2024-09-02 |
0.4559 USDT |
3,264,335.6110 |
0.4411 USDT |
0.4364 USDT |
0.4749 USDT |
0.4658 USDT |
| 2024-09-01 |
0.4591 USDT |
2,079,926.2580 |
0.4732 USDT |
0.4406 USDT |
0.4758 USDT |
0.4412 USDT |
| 2024-08-31 |
0.4820 USDT |
1,472,973.6720 |
0.4910 USDT |
0.4671 USDT |
0.4960 USDT |
0.4737 USDT |
| 2024-08-30 |
0.4845 USDT |
2,300,464.9080 |
0.4941 USDT |
0.4632 USDT |
0.4983 USDT |
0.4913 USDT |
| 2024-08-29 |
0.4996 USDT |
3,667,335.6810 |
0.4822 USDT |
0.4821 USDT |
0.5170 USDT |
0.4942 USDT |
| 2024-08-28 |
0.4892 USDT |
3,201,323.4240 |
0.4954 USDT |
0.4625 USDT |
0.5058 USDT |
0.4822 USDT |
| 2024-08-27 |
0.5204 USDT |
3,742,710.9560 |
0.5363 USDT |
0.4825 USDT |
0.5503 USDT |
0.4956 USDT |
| 2024-08-26 |
0.5497 USDT |
4,448,382.8480 |
0.5821 USDT |
0.5276 USDT |
0.5846 USDT |
0.5363 USDT |
| 2024-08-25 |
0.5916 USDT |
3,048,009.7480 |
0.6194 USDT |
0.5771 USDT |
0.6194 USDT |
0.5821 USDT |
| 2024-08-24 |
0.6239 USDT |
5,690,023.2480 |
0.6114 USDT |
0.6057 USDT |
0.6387 USDT |
0.6193 USDT |
| 2024-08-23 |
0.5741 USDT |
6,728,512.1830 |
0.5388 USDT |
0.5388 USDT |
0.6217 USDT |
0.6113 USDT |
| 2024-08-22 |
0.5383 USDT |
6,838,210.0010 |
0.5215 USDT |
0.5154 USDT |
0.5618 USDT |
0.5385 USDT |
| 2024-08-21 |
0.5102 USDT |
3,612,421.8300 |
0.5174 USDT |
0.4965 USDT |
0.5279 USDT |
0.5217 USDT |
| 2024-08-20 |
0.5255 USDT |
3,024,780.7350 |
0.5336 USDT |
0.5070 USDT |
0.5401 USDT |
0.5171 USDT |
| 2024-08-19 |
0.5222 USDT |
5,314,690.6600 |
0.5255 USDT |
0.5036 USDT |
0.5415 USDT |
0.5333 USDT |
| 2024-08-18 |
0.5443 USDT |
2,959,530.6620 |
0.5572 USDT |
0.5244 USDT |
0.5574 USDT |
0.5254 USDT |
| 2024-08-17 |
0.5571 USDT |
5,025,382.6920 |
0.5509 USDT |
0.5414 USDT |
0.5737 USDT |
0.5577 USDT |
| 2024-08-16 |
0.5536 USDT |
3,852,171.5220 |
0.5711 USDT |
0.5303 USDT |
0.5752 USDT |
0.5510 USDT |
| 2024-08-15 |
0.6007 USDT |
6,825,299.3380 |
0.6228 USDT |
0.5618 USDT |
0.6276 USDT |
0.5709 USDT |
| 2024-08-14 |
0.6281 USDT |
7,268,323.8960 |
0.6597 USDT |
0.6033 USDT |
0.6601 USDT |
0.6228 USDT |
| 2024-08-13 |
0.6545 USDT |
15,445,160.9370 |
0.6566 USDT |
0.6156 USDT |
0.7104 USDT |
0.6599 USDT |
| 2024-08-12 |
0.6776 USDT |
15,454,546.3880 |
0.6530 USDT |
0.6324 USDT |
0.7430 USDT |
0.6571 USDT |
| 2024-08-11 |
0.7024 USDT |
13,763,072.5820 |
0.7104 USDT |
0.6442 USDT |
0.7700 USDT |
0.6533 USDT |
| 2024-08-10 |
0.6108 USDT |
21,914,278.5720 |
0.5112 USDT |
0.5085 USDT |
0.7166 USDT |
0.7104 USDT |
| 2024-08-09 |
0.5114 USDT |
12,983,789.7270 |
0.4887 USDT |
0.4792 USDT |
0.5544 USDT |
0.5112 USDT |
| 2024-08-08 |
0.4625 USDT |
13,096,371.9460 |
0.3974 USDT |
0.3879 USDT |
0.5203 USDT |
0.4888 USDT |