Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.8695 USD |
398.6752 |
0.8824 USD |
0.8647 USD |
0.8824 USD |
0.8647 USD |
| 2024-06-21 |
0.8616 USD |
981.4218 |
0.8447 USD |
0.8444 USD |
0.8837 USD |
0.8836 USD |
| 2024-06-20 |
0.9008 USD |
109.5752 |
0.9008 USD |
0.9008 USD |
0.9008 USD |
0.9008 USD |
| 2024-06-19 |
0.8578 USD |
17.5742 |
0.8642 USD |
0.8494 USD |
0.8642 USD |
0.8507 USD |
| 2024-06-18 |
0.8478 USD |
5,036.3240 |
0.9100 USD |
0.7913 USD |
0.9100 USD |
0.8033 USD |
| 2024-06-17 |
0.9662 USD |
356.3958 |
1.0379 USD |
0.9320 USD |
1.0388 USD |
0.9563 USD |
| 2024-06-16 |
1.0186 USD |
21.3811 |
1.0186 USD |
1.0186 USD |
1.0186 USD |
1.0186 USD |
| 2024-06-15 |
1.0417 USD |
603.1061 |
1.0528 USD |
1.0231 USD |
1.0528 USD |
1.0257 USD |
| 2024-06-14 |
0.9932 USD |
1,788.9431 |
1.0590 USD |
0.9882 USD |
1.0595 USD |
1.0001 USD |
| 2024-06-13 |
1.0653 USD |
200.4888 |
1.0606 USD |
1.0590 USD |
1.0661 USD |
1.0590 USD |
| 2024-06-12 |
1.1077 USD |
2,200.0968 |
1.0767 USD |
1.0488 USD |
1.1368 USD |
1.1014 USD |
| 2024-06-11 |
1.1443 USD |
445.4314 |
1.1512 USD |
1.1000 USD |
1.1697 USD |
1.1217 USD |
| 2024-06-09 |
1.1329 USD |
35.1609 |
1.1338 USD |
1.1272 USD |
1.1338 USD |
1.1272 USD |
| 2024-06-08 |
1.1664 USD |
232.4394 |
1.1675 USD |
1.1143 USD |
1.1760 USD |
1.1143 USD |
| 2024-06-07 |
1.1302 USD |
50,488.6175 |
1.2416 USD |
1.0260 USD |
1.2556 USD |
1.1256 USD |
| 2024-06-06 |
1.3069 USD |
1,095.2156 |
1.3221 USD |
1.2575 USD |
1.3478 USD |
1.2644 USD |
| 2024-06-05 |
1.3388 USD |
75.0000 |
1.3428 USD |
1.3428 USD |
1.3428 USD |
1.3428 USD |
| 2024-06-04 |
1.3222 USD |
130.8472 |
1.3222 USD |
1.3222 USD |
1.3222 USD |
1.3222 USD |
| 2024-06-03 |
1.3321 USD |
107.2874 |
1.3529 USD |
1.3529 USD |
1.3611 USD |
1.3611 USD |
| 2024-06-02 |
1.3274 USD |
107.3100 |
1.3274 USD |
1.3274 USD |
1.3274 USD |
1.3274 USD |
| 2024-06-01 |
1.3181 USD |
3.9992 |
1.3142 USD |
1.3142 USD |
1.3221 USD |
1.3221 USD |
| 2024-05-31 |
1.3510 USD |
485.5334 |
1.3516 USD |
1.3180 USD |
1.3516 USD |
1.3180 USD |
| 2024-05-30 |
1.3299 USD |
108.9402 |
1.3478 USD |
1.3322 USD |
1.3478 USD |
1.3322 USD |
| 2024-05-29 |
1.4164 USD |
1,115.8369 |
1.4585 USD |
1.3979 USD |
1.4585 USD |
1.3979 USD |
| 2024-05-28 |
1.4252 USD |
1,105.9516 |
1.4644 USD |
1.4178 USD |
1.4644 USD |
1.4298 USD |
| 2024-05-27 |
1.4911 USD |
522.2863 |
1.4930 USD |
1.4902 USD |
1.5133 USD |
1.5133 USD |
| 2024-05-26 |
1.5253 USD |
131.1100 |
1.5335 USD |
1.5171 USD |
1.5335 USD |
1.5171 USD |
| 2024-05-25 |
1.5468 USD |
112.5102 |
1.5468 USD |
1.5468 USD |
1.5468 USD |
1.5468 USD |
| 2024-05-24 |
1.5261 USD |
2,548.6364 |
1.5448 USD |
1.4860 USD |
1.5927 USD |
1.5726 USD |
| 2024-05-23 |
1.5505 USD |
611.2838 |
1.5771 USD |
1.4961 USD |
1.5771 USD |
1.4961 USD |
| 2024-05-22 |
1.5797 USD |
11.0929 |
1.6045 USD |
1.5970 USD |
1.6045 USD |
1.6000 USD |
| 2024-05-21 |
1.6134 USD |
132.3510 |
1.6970 USD |
1.6496 USD |
1.7054 USD |
1.6530 USD |
| 2024-05-20 |
1.5873 USD |
129.3716 |
1.5843 USD |
1.5637 USD |
1.5893 USD |
1.5893 USD |
| 2024-05-19 |
1.6469 USD |
462.6205 |
1.7007 USD |
1.6500 USD |
1.7007 USD |
1.6500 USD |
| 2024-05-18 |
1.6740 USD |
2,157.5466 |
1.6723 USD |
1.6698 USD |
1.6795 USD |
1.6711 USD |
| 2024-05-17 |
1.6442 USD |
656.9983 |
1.6527 USD |
1.6249 USD |
1.6556 USD |
1.6556 USD |
| 2024-05-16 |
1.6913 USD |
4,853.3957 |
1.6492 USD |
1.6380 USD |
1.7360 USD |
1.7360 USD |
| 2024-05-15 |
1.5545 USD |
1,174.0991 |
1.5081 USD |
1.4933 USD |
1.6080 USD |
1.5932 USD |
| 2024-05-14 |
1.5487 USD |
230.3364 |
1.5443 USD |
1.5443 USD |
1.5591 USD |
1.5591 USD |
| 2024-05-13 |
1.5551 USD |
1,151.8642 |
1.6351 USD |
1.5247 USD |
1.6351 USD |
1.5951 USD |
| 2024-05-12 |
1.6221 USD |
691.7018 |
1.7084 USD |
1.6183 USD |
1.7132 USD |
1.6269 USD |
| 2024-05-11 |
1.7176 USD |
2,389.8037 |
1.6703 USD |
1.6360 USD |
1.7714 USD |
1.7232 USD |
| 2024-05-10 |
1.6404 USD |
7,741.8636 |
1.6715 USD |
1.6252 USD |
1.7181 USD |
1.6354 USD |
| 2024-05-09 |
1.5447 USD |
570.6372 |
1.5355 USD |
1.5341 USD |
1.5641 USD |
1.5602 USD |
| 2024-05-08 |
1.5384 USD |
963.5033 |
1.5596 USD |
1.5596 USD |
1.5820 USD |
1.5820 USD |
| 2024-05-07 |
1.6367 USD |
639.1307 |
1.6874 USD |
1.6288 USD |
1.6874 USD |
1.6725 USD |
| 2024-05-06 |
1.7702 USD |
2,885.8678 |
1.7406 USD |
1.6758 USD |
1.8441 USD |
1.6874 USD |
| 2024-05-05 |
1.7238 USD |
1,477.4225 |
1.6120 USD |
1.6076 USD |
1.8030 USD |
1.7256 USD |
| 2024-05-04 |
1.5821 USD |
2,208.6540 |
1.5719 USD |
1.5682 USD |
1.7334 USD |
1.7334 USD |
| 2024-05-03 |
1.5888 USD |
104,477.9236 |
1.3060 USD |
1.3060 USD |
1.8960 USD |
1.5986 USD |