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