Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.6249 USD |
5,973.3262 |
0.6405 USD |
0.6009 USD |
0.6405 USD |
0.6273 USD |
| 2024-10-14 |
0.6261 USD |
4,638.6390 |
0.5912 USD |
0.5882 USD |
0.6353 USD |
0.6300 USD |
| 2024-10-13 |
0.5977 USD |
794.9509 |
0.6045 USD |
0.5817 USD |
0.6045 USD |
0.5817 USD |
| 2024-10-12 |
0.5894 USD |
8,568.3524 |
0.5803 USD |
0.5769 USD |
0.5970 USD |
0.5888 USD |
| 2024-10-11 |
0.5700 USD |
4,983.8806 |
0.5380 USD |
0.5380 USD |
0.5848 USD |
0.5837 USD |
| 2024-10-10 |
0.5367 USD |
1,280.9625 |
0.5388 USD |
0.5324 USD |
0.5391 USD |
0.5349 USD |
| 2024-10-09 |
0.5580 USD |
2,120.8220 |
0.5708 USD |
0.5490 USD |
0.5708 USD |
0.5632 USD |
| 2024-10-08 |
0.5810 USD |
2,156.2217 |
0.5780 USD |
0.5678 USD |
0.5883 USD |
0.5766 USD |
| 2024-10-07 |
0.6164 USD |
2,554.2963 |
0.6285 USD |
0.6017 USD |
0.6294 USD |
0.6188 USD |
| 2024-10-06 |
0.5919 USD |
5.9857 |
0.5914 USD |
0.5914 USD |
0.5920 USD |
0.5920 USD |
| 2024-10-05 |
0.5981 USD |
769.7209 |
0.5974 USD |
0.5974 USD |
0.6035 USD |
0.6035 USD |
| 2024-10-04 |
0.5795 USD |
241.6901 |
0.5783 USD |
0.5764 USD |
0.5929 USD |
0.5929 USD |
| 2024-10-03 |
0.5508 USD |
8,584.8328 |
0.5731 USD |
0.5267 USD |
0.5892 USD |
0.5329 USD |
| 2024-10-02 |
0.5969 USD |
1,508.7363 |
0.5936 USD |
0.5904 USD |
0.6196 USD |
0.5907 USD |
| 2024-10-01 |
0.6529 USD |
10,513.7089 |
0.6546 USD |
0.5995 USD |
0.7014 USD |
0.6075 USD |
| 2024-09-30 |
0.6730 USD |
366.3718 |
0.6727 USD |
0.6727 USD |
0.6774 USD |
0.6774 USD |
| 2024-09-29 |
0.7202 USD |
2,336.1751 |
0.7442 USD |
0.7127 USD |
0.7443 USD |
0.7127 USD |
| 2024-09-28 |
0.7545 USD |
7,061.7690 |
0.7244 USD |
0.7244 USD |
0.7860 USD |
0.7465 USD |
| 2024-09-27 |
0.7220 USD |
10,603.5073 |
0.7306 USD |
0.6893 USD |
0.7527 USD |
0.7093 USD |
| 2024-09-26 |
0.6978 USD |
6,386.7500 |
0.6736 USD |
0.6686 USD |
0.7250 USD |
0.7046 USD |
| 2024-09-25 |
0.6641 USD |
3,239.7528 |
0.6761 USD |
0.6451 USD |
0.6786 USD |
0.6451 USD |
| 2024-09-24 |
0.6753 USD |
5,087.6607 |
0.6681 USD |
0.6674 USD |
0.6923 USD |
0.6784 USD |
| 2024-09-23 |
0.7046 USD |
10,169.3689 |
0.6576 USD |
0.6576 USD |
0.7426 USD |
0.6692 USD |
| 2024-09-22 |
0.6431 USD |
12,682.9468 |
0.6090 USD |
0.6009 USD |
0.6879 USD |
0.6359 USD |
| 2024-09-21 |
0.5969 USD |
5,022.1214 |
0.6076 USD |
0.5856 USD |
0.6076 USD |
0.5995 USD |
| 2024-09-20 |
0.6447 USD |
4,055.1789 |
0.6838 USD |
0.6168 USD |
0.6838 USD |
0.6295 USD |
| 2024-09-19 |
0.6804 USD |
15,197.3789 |
0.7155 USD |
0.6776 USD |
0.7441 USD |
0.6871 USD |
| 2024-09-18 |
0.5893 USD |
41,245.8846 |
0.5173 USD |
0.5166 USD |
0.7056 USD |
0.6956 USD |
| 2024-09-17 |
0.5246 USD |
8,434.0664 |
0.5136 USD |
0.4933 USD |
0.5429 USD |
0.5238 USD |
| 2024-09-16 |
0.5439 USD |
1,463.2864 |
0.5458 USD |
0.5079 USD |
0.5730 USD |
0.5079 USD |
| 2024-09-15 |
0.5434 USD |
6,491.8967 |
0.5010 USD |
0.5010 USD |
0.5572 USD |
0.5534 USD |
| 2024-09-14 |
0.4746 USD |
417.5890 |
0.4745 USD |
0.4745 USD |
0.4765 USD |
0.4765 USD |
| 2024-09-13 |
0.4924 USD |
1,892.2231 |
0.4973 USD |
0.4838 USD |
0.4973 USD |
0.4890 USD |
| 2024-09-12 |
0.4789 USD |
372.4515 |
0.4573 USD |
0.4573 USD |
0.4812 USD |
0.4772 USD |
| 2024-09-11 |
0.4514 USD |
99.1983 |
0.4501 USD |
0.4501 USD |
0.4540 USD |
0.4540 USD |
| 2024-09-10 |
0.4719 USD |
1,242.1503 |
0.4666 USD |
0.4666 USD |
0.4805 USD |
0.4805 USD |
| 2024-09-09 |
0.4637 USD |
1,245.2766 |
0.4626 USD |
0.4556 USD |
0.4754 USD |
0.4707 USD |
| 2024-09-08 |
0.4606 USD |
7,620.3824 |
0.4548 USD |
0.4547 USD |
0.4667 USD |
0.4667 USD |
| 2024-09-07 |
0.4551 USD |
9,457.8156 |
0.4416 USD |
0.4416 USD |
0.4600 USD |
0.4502 USD |
| 2024-09-06 |
0.4466 USD |
1,636.0766 |
0.4502 USD |
0.4380 USD |
0.4520 USD |
0.4391 USD |
| 2024-09-05 |
0.4385 USD |
2,436.3189 |
0.4449 USD |
0.4363 USD |
0.4507 USD |
0.4382 USD |
| 2024-09-04 |
0.4257 USD |
2,334.5144 |
0.4057 USD |
0.4057 USD |
0.4510 USD |
0.4510 USD |
| 2024-09-02 |
0.4609 USD |
1,677.4199 |
0.4495 USD |
0.4495 USD |
0.4728 USD |
0.4726 USD |
| 2024-09-01 |
0.4610 USD |
76.1975 |
0.4524 USD |
0.4524 USD |
0.4664 USD |
0.4631 USD |
| 2024-08-30 |
0.4769 USD |
546.0290 |
0.4759 USD |
0.4759 USD |
0.4836 USD |
0.4836 USD |
| 2024-08-29 |
0.5009 USD |
2,580.6953 |
0.4971 USD |
0.4881 USD |
0.5154 USD |
0.4921 USD |
| 2024-08-28 |
0.4772 USD |
489.9911 |
0.4772 USD |
0.4770 USD |
0.4772 USD |
0.4770 USD |
| 2024-08-27 |
0.5239 USD |
93.2022 |
0.5313 USD |
0.5313 USD |
0.5313 USD |
0.5313 USD |
| 2024-08-26 |
0.5450 USD |
883.1830 |
0.5713 USD |
0.5428 USD |
0.5747 USD |
0.5453 USD |
| 2024-08-25 |
0.5972 USD |
1,149.0489 |
0.5999 USD |
0.5957 USD |
0.5999 USD |
0.5957 USD |