Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.6232 USD |
1,801.2702 |
0.6157 USD |
0.6157 USD |
0.6350 USD |
0.6164 USD |
| 2024-08-23 |
0.5699 USD |
10,724.9063 |
0.5550 USD |
0.5494 USD |
0.6206 USD |
0.6161 USD |
| 2024-08-22 |
0.5399 USD |
2,797.9191 |
0.5164 USD |
0.5164 USD |
0.5604 USD |
0.5407 USD |
| 2024-08-21 |
0.5121 USD |
1,515.7842 |
0.5089 USD |
0.5069 USD |
0.5225 USD |
0.5225 USD |
| 2024-08-19 |
0.5210 USD |
2,644.3030 |
0.5196 USD |
0.5159 USD |
0.5329 USD |
0.5329 USD |
| 2024-08-18 |
0.5404 USD |
18.7818 |
0.5459 USD |
0.5437 USD |
0.5459 USD |
0.5437 USD |
| 2024-08-17 |
0.5534 USD |
2,876.6453 |
0.5503 USD |
0.5449 USD |
0.5597 USD |
0.5597 USD |
| 2024-08-15 |
0.5987 USD |
936.3871 |
0.6085 USD |
0.5674 USD |
0.6085 USD |
0.5679 USD |
| 2024-08-14 |
0.6480 USD |
1,567.8503 |
0.6572 USD |
0.6145 USD |
0.6572 USD |
0.6145 USD |
| 2024-08-13 |
0.6661 USD |
3,615.2503 |
0.6550 USD |
0.6247 USD |
0.7097 USD |
0.6355 USD |
| 2024-08-12 |
0.6802 USD |
5,361.9329 |
0.6524 USD |
0.6439 USD |
0.7173 USD |
0.6439 USD |
| 2024-08-11 |
0.6937 USD |
4,895.8520 |
0.7091 USD |
0.6725 USD |
0.7536 USD |
0.6932 USD |
| 2024-08-10 |
0.6039 USD |
3,689.3373 |
0.5302 USD |
0.5291 USD |
0.6872 USD |
0.6812 USD |
| 2024-08-09 |
0.5072 USD |
8,016.8599 |
0.4936 USD |
0.4833 USD |
0.5416 USD |
0.4983 USD |
| 2024-08-08 |
0.4469 USD |
1,169.8623 |
0.4329 USD |
0.4329 USD |
0.4706 USD |
0.4643 USD |
| 2024-08-07 |
0.4059 USD |
20.0000 |
0.4059 USD |
0.4059 USD |
0.4059 USD |
0.4059 USD |
| 2024-08-06 |
0.4214 USD |
4,546.0353 |
0.3819 USD |
0.3819 USD |
0.4336 USD |
0.4255 USD |
| 2024-08-05 |
0.3908 USD |
109,033.4949 |
0.4349 USD |
0.3494 USD |
0.4402 USD |
0.3775 USD |
| 2024-08-04 |
0.4390 USD |
49,020.2751 |
0.4395 USD |
0.4220 USD |
0.4634 USD |
0.4444 USD |
| 2024-08-03 |
0.4685 USD |
8,515.8511 |
0.4575 USD |
0.4418 USD |
0.4992 USD |
0.4839 USD |
| 2024-08-02 |
0.4927 USD |
25,979.1114 |
0.4919 USD |
0.4742 USD |
0.5117 USD |
0.4797 USD |
| 2024-08-01 |
0.5029 USD |
31,744.3191 |
0.5297 USD |
0.4796 USD |
0.5354 USD |
0.4856 USD |
| 2024-07-31 |
0.5606 USD |
3,468.5920 |
0.5619 USD |
0.5531 USD |
0.5673 USD |
0.5594 USD |
| 2024-07-30 |
0.5712 USD |
2,657.6287 |
0.5911 USD |
0.5587 USD |
0.5911 USD |
0.5587 USD |
| 2024-07-29 |
0.6066 USD |
4,864.4407 |
0.6088 USD |
0.5960 USD |
0.6214 USD |
0.5983 USD |
| 2024-07-27 |
0.6419 USD |
4,548.5952 |
0.6572 USD |
0.6294 USD |
0.6576 USD |
0.6437 USD |
| 2024-07-26 |
0.6140 USD |
376.7000 |
0.6140 USD |
0.6140 USD |
0.6140 USD |
0.6140 USD |
| 2024-07-25 |
0.6181 USD |
7,884.7471 |
0.6531 USD |
0.5910 USD |
0.6531 USD |
0.5930 USD |
| 2024-07-24 |
0.6645 USD |
3,038.4958 |
0.6853 USD |
0.6464 USD |
0.6903 USD |
0.6526 USD |
| 2024-07-23 |
0.7126 USD |
413.9049 |
0.7151 USD |
0.7073 USD |
0.7153 USD |
0.7153 USD |
| 2024-07-22 |
0.7484 USD |
24.2580 |
0.7564 USD |
0.7353 USD |
0.7564 USD |
0.7420 USD |
| 2024-07-21 |
0.7688 USD |
54.8311 |
0.7797 USD |
0.7503 USD |
0.7798 USD |
0.7626 USD |
| 2024-07-20 |
0.7723 USD |
24.8145 |
0.7725 USD |
0.7711 USD |
0.7725 USD |
0.7711 USD |
| 2024-07-18 |
0.7332 USD |
744.4964 |
0.7351 USD |
0.7023 USD |
0.7351 USD |
0.7061 USD |
| 2024-07-17 |
0.7438 USD |
163.5169 |
0.7587 USD |
0.7194 USD |
0.7587 USD |
0.7402 USD |
| 2024-07-16 |
0.7314 USD |
1,667.6680 |
0.7233 USD |
0.7233 USD |
0.7509 USD |
0.7431 USD |
| 2024-07-15 |
0.6857 USD |
62.2165 |
0.6610 USD |
0.6610 USD |
0.6877 USD |
0.6863 USD |
| 2024-07-14 |
0.6507 USD |
430.7325 |
0.6509 USD |
0.6505 USD |
0.6564 USD |
0.6526 USD |
| 2024-07-12 |
0.6385 USD |
7.8254 |
0.6379 USD |
0.6379 USD |
0.6395 USD |
0.6384 USD |
| 2024-07-11 |
0.6961 USD |
1,117.0106 |
0.6952 USD |
0.6952 USD |
0.7018 USD |
0.6974 USD |
| 2024-07-06 |
0.6723 USD |
280.2914 |
0.6722 USD |
0.6722 USD |
0.6742 USD |
0.6742 USD |
| 2024-07-05 |
0.6372 USD |
4,000.2607 |
0.6716 USD |
0.5855 USD |
0.6716 USD |
0.6232 USD |
| 2024-07-04 |
0.7180 USD |
487.2865 |
0.7916 USD |
0.7111 USD |
0.7916 USD |
0.7135 USD |
| 2024-07-03 |
0.8447 USD |
215.9863 |
0.8456 USD |
0.8402 USD |
0.8456 USD |
0.8402 USD |
| 2024-07-02 |
0.8510 USD |
816.2374 |
0.8392 USD |
0.8392 USD |
0.8647 USD |
0.8647 USD |
| 2024-06-30 |
0.8399 USD |
42.2994 |
0.8148 USD |
0.8148 USD |
0.8148 USD |
0.8148 USD |
| 2024-06-27 |
0.8214 USD |
964.6235 |
0.8189 USD |
0.8106 USD |
0.8588 USD |
0.8532 USD |
| 2024-06-26 |
0.8298 USD |
204.4497 |
0.8517 USD |
0.8348 USD |
0.8517 USD |
0.8356 USD |
| 2024-06-25 |
0.8603 USD |
1,924.5766 |
0.8648 USD |
0.8569 USD |
0.8648 USD |
0.8569 USD |
| 2024-06-24 |
0.8399 USD |
3,198.2188 |
0.7996 USD |
0.7700 USD |
0.8571 USD |
0.8301 USD |