Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9280 USD |
4,776.2913 |
0.9140 USD |
0.9106 USD |
0.9606 USD |
0.9246 USD |
| 2024-12-03 |
0.8477 USD |
23,470.2745 |
0.8545 USD |
0.8024 USD |
0.8874 USD |
0.8517 USD |
| 2024-12-02 |
0.8406 USD |
12,183.4023 |
0.8731 USD |
0.7880 USD |
0.8739 USD |
0.8357 USD |
| 2024-12-01 |
0.8796 USD |
4,666.6237 |
0.8407 USD |
0.8333 USD |
0.9260 USD |
0.9002 USD |
| 2024-11-30 |
0.8253 USD |
5,585.2332 |
0.8084 USD |
0.8000 USD |
0.8522 USD |
0.8393 USD |
| 2024-11-29 |
0.8062 USD |
2,579.7302 |
0.7923 USD |
0.7754 USD |
0.8057 USD |
0.8041 USD |
| 2024-11-28 |
0.7965 USD |
5,782.1905 |
0.7500 USD |
0.7500 USD |
0.8126 USD |
0.8020 USD |
| 2024-11-27 |
0.9285 USD |
6,856.7971 |
0.7163 USD |
0.7163 USD |
1.2454 USD |
0.7737 USD |
| 2024-11-26 |
0.7180 USD |
19,459.4622 |
0.7488 USD |
0.6839 USD |
0.7787 USD |
0.7136 USD |
| 2024-11-25 |
0.7510 USD |
40,456.4405 |
0.7132 USD |
0.7031 USD |
0.7737 USD |
0.7482 USD |
| 2024-11-24 |
0.6753 USD |
30,952.2949 |
0.7071 USD |
0.0500 USD |
0.7463 USD |
0.6880 USD |
| 2024-11-23 |
0.6966 USD |
11,651.9467 |
0.6789 USD |
0.6638 USD |
0.7191 USD |
0.6942 USD |
| 2024-11-22 |
0.6506 USD |
8,899.6287 |
0.6792 USD |
0.6349 USD |
0.6792 USD |
0.6471 USD |
| 2024-11-21 |
0.6577 USD |
11,316.1709 |
0.6179 USD |
0.6093 USD |
0.6866 USD |
0.6577 USD |
| 2024-11-20 |
0.6541 USD |
3,067.3420 |
0.6796 USD |
0.6298 USD |
0.6945 USD |
0.6351 USD |
| 2024-11-19 |
0.6997 USD |
1,093.1389 |
0.7332 USD |
0.7142 USD |
0.7332 USD |
0.7210 USD |
| 2024-11-18 |
0.7165 USD |
1,818.8531 |
0.7266 USD |
0.6966 USD |
0.7300 USD |
0.7048 USD |
| 2024-11-17 |
0.7097 USD |
213.8133 |
0.7418 USD |
0.7055 USD |
0.7418 USD |
0.7065 USD |
| 2024-11-16 |
0.7481 USD |
2,929.6693 |
0.7325 USD |
0.7219 USD |
0.7490 USD |
0.7219 USD |
| 2024-11-15 |
0.6758 USD |
630.4409 |
0.6590 USD |
0.6464 USD |
0.6946 USD |
0.6857 USD |
| 2024-11-14 |
0.6817 USD |
1,265.2159 |
0.7059 USD |
0.6537 USD |
0.7078 USD |
0.6837 USD |
| 2024-11-13 |
0.7270 USD |
2,849.4807 |
0.7601 USD |
0.6754 USD |
0.7628 USD |
0.7323 USD |
| 2024-11-12 |
0.7552 USD |
33,271.6870 |
0.8349 USD |
0.7066 USD |
0.8590 USD |
0.7523 USD |
| 2024-11-11 |
0.7947 USD |
19,295.0767 |
0.7898 USD |
0.7587 USD |
0.8264 USD |
0.7999 USD |
| 2024-11-10 |
0.7826 USD |
9,218.8513 |
0.7720 USD |
0.7457 USD |
0.8149 USD |
0.7936 USD |
| 2024-11-09 |
0.7730 USD |
24,043.5585 |
0.7175 USD |
0.7175 USD |
0.8123 USD |
0.7688 USD |
| 2024-11-08 |
0.7035 USD |
6,179.8056 |
0.7065 USD |
0.6762 USD |
0.7160 USD |
0.7025 USD |
| 2024-11-07 |
0.7092 USD |
12,436.6894 |
0.6869 USD |
0.6791 USD |
0.7293 USD |
0.7113 USD |
| 2024-11-06 |
0.6044 USD |
7,467.4721 |
0.5730 USD |
0.5730 USD |
0.6348 USD |
0.6348 USD |
| 2024-11-05 |
0.5657 USD |
6,649.2608 |
0.5596 USD |
0.5577 USD |
0.5853 USD |
0.5668 USD |
| 2024-11-04 |
0.5500 USD |
723.6130 |
0.5891 USD |
0.5759 USD |
0.5891 USD |
0.5759 USD |
| 2024-11-03 |
0.5964 USD |
2,180.9942 |
0.6171 USD |
0.5777 USD |
0.6171 USD |
0.5777 USD |
| 2024-11-02 |
0.6302 USD |
824.8222 |
0.6600 USD |
0.6255 USD |
0.6600 USD |
0.6256 USD |
| 2024-11-01 |
0.6617 USD |
3,486.7676 |
0.6748 USD |
0.6476 USD |
0.6840 USD |
0.6477 USD |
| 2024-10-31 |
0.7066 USD |
4,931.7938 |
0.6933 USD |
0.6778 USD |
0.7212 USD |
0.6853 USD |
| 2024-10-30 |
0.6841 USD |
5,551.1888 |
0.6528 USD |
0.6528 USD |
0.7073 USD |
0.6826 USD |
| 2024-10-29 |
0.6517 USD |
2,415.2721 |
0.6349 USD |
0.6349 USD |
0.6813 USD |
0.6767 USD |
| 2024-10-28 |
0.6348 USD |
2,185.7976 |
0.6722 USD |
0.5997 USD |
0.6722 USD |
0.6038 USD |
| 2024-10-27 |
0.6580 USD |
3,655.4524 |
0.6419 USD |
0.6314 USD |
0.6836 USD |
0.6585 USD |
| 2024-10-26 |
0.6333 USD |
3,635.5822 |
0.6286 USD |
0.6195 USD |
0.6529 USD |
0.6311 USD |
| 2024-10-25 |
0.6853 USD |
2,907.0139 |
0.7139 USD |
0.6597 USD |
0.7165 USD |
0.6647 USD |
| 2024-10-24 |
0.6893 USD |
6,326.0441 |
0.7143 USD |
0.6767 USD |
0.7193 USD |
0.6847 USD |
| 2024-10-23 |
0.7247 USD |
8,885.7435 |
0.6988 USD |
0.6978 USD |
0.7636 USD |
0.7191 USD |
| 2024-10-22 |
0.6819 USD |
8,414.0936 |
0.6756 USD |
0.6630 USD |
0.7007 USD |
0.6909 USD |
| 2024-10-21 |
0.6764 USD |
4,375.7923 |
0.6701 USD |
0.6639 USD |
0.6986 USD |
0.6821 USD |
| 2024-10-20 |
0.6773 USD |
1,277.1970 |
0.6953 USD |
0.6575 USD |
0.6958 USD |
0.6720 USD |
| 2024-10-19 |
0.6910 USD |
5,042.3655 |
0.6594 USD |
0.6581 USD |
0.7182 USD |
0.7037 USD |
| 2024-10-18 |
0.6268 USD |
960.1549 |
0.6049 USD |
0.6049 USD |
0.6333 USD |
0.6333 USD |
| 2024-10-17 |
0.6142 USD |
685.1639 |
0.6146 USD |
0.6138 USD |
0.6146 USD |
0.6138 USD |
| 2024-10-16 |
0.6334 USD |
1,614.1791 |
0.6459 USD |
0.6169 USD |
0.6459 USD |
0.6169 USD |