Market [unlinked] / USD
Identifier on Bitfinex: tZETA:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.3393 USD |
8,430.5594 |
1.3616 USD |
1.2614 USD |
1.4335 USD |
1.3138 USD |
| 2024-05-01 |
1.3674 USD |
7,468.9836 |
1.1805 USD |
1.1768 USD |
1.4141 USD |
1.3324 USD |
| 2024-04-30 |
1.2165 USD |
2,637.8919 |
1.2137 USD |
1.1725 USD |
1.2475 USD |
1.1725 USD |
| 2024-04-29 |
1.2001 USD |
2,914.3442 |
1.1221 USD |
1.1205 USD |
1.2404 USD |
1.2404 USD |
| 2024-04-28 |
1.2366 USD |
19.5256 |
1.2341 USD |
1.2341 USD |
1.2392 USD |
1.2392 USD |
| 2024-04-27 |
1.1191 USD |
2,180.1186 |
1.1153 USD |
1.1141 USD |
1.1794 USD |
1.1794 USD |
| 2024-04-26 |
1.1871 USD |
1,596.6336 |
1.2044 USD |
1.1886 USD |
1.2044 USD |
1.1908 USD |
| 2024-04-25 |
1.2780 USD |
7,864.6759 |
1.2129 USD |
1.1931 USD |
1.3483 USD |
1.2367 USD |
| 2024-04-24 |
1.3362 USD |
148.7755 |
1.3389 USD |
1.3356 USD |
1.3389 USD |
1.3356 USD |
| 2024-04-23 |
1.2929 USD |
383.8045 |
1.3097 USD |
1.2821 USD |
1.3097 USD |
1.3040 USD |
| 2024-04-22 |
1.3329 USD |
294.8746 |
1.3504 USD |
1.3263 USD |
1.3504 USD |
1.3263 USD |
| 2024-04-21 |
1.3506 USD |
477.4612 |
1.3639 USD |
1.2992 USD |
1.3755 USD |
1.2992 USD |
| 2024-04-20 |
1.2553 USD |
607.7082 |
1.2554 USD |
1.2437 USD |
1.2555 USD |
1.2442 USD |
| 2024-04-18 |
1.2103 USD |
708.3457 |
1.2103 USD |
1.1508 USD |
1.2366 USD |
1.2366 USD |
| 2024-04-17 |
1.2117 USD |
3,955.2838 |
1.2361 USD |
1.1377 USD |
1.2519 USD |
1.1377 USD |
| 2024-04-16 |
1.3079 USD |
11,933.1516 |
1.2088 USD |
1.2086 USD |
1.3667 USD |
1.2325 USD |
| 2024-04-15 |
1.2105 USD |
127.6401 |
1.2816 USD |
1.2012 USD |
1.2905 USD |
1.2012 USD |
| 2024-04-14 |
1.1700 USD |
3,908.2583 |
1.1427 USD |
1.1401 USD |
1.2412 USD |
1.2226 USD |
| 2024-04-13 |
1.2749 USD |
1,114.2769 |
1.2624 USD |
1.2595 USD |
1.2775 USD |
1.2595 USD |
| 2024-04-12 |
1.2321 USD |
73,828.5835 |
1.4488 USD |
0.9941 USD |
1.4488 USD |
1.2347 USD |
| 2024-04-11 |
1.7079 USD |
1,671.6476 |
1.7109 USD |
1.6486 USD |
1.7271 USD |
1.6486 USD |
| 2024-04-10 |
1.7022 USD |
2,423.7149 |
1.7071 USD |
1.6488 USD |
1.7338 USD |
1.6582 USD |
| 2024-04-09 |
1.9507 USD |
1,136.5349 |
1.9135 USD |
1.8112 USD |
1.9966 USD |
1.8182 USD |
| 2024-04-08 |
1.8790 USD |
2,715.5371 |
1.8830 USD |
1.8386 USD |
1.9148 USD |
1.8727 USD |
| 2024-04-07 |
1.8960 USD |
52.7400 |
1.8960 USD |
1.8960 USD |
1.8960 USD |
1.8960 USD |
| 2024-04-06 |
1.8415 USD |
5.0000 |
1.8415 USD |
1.8415 USD |
1.8415 USD |
1.8415 USD |
| 2024-04-05 |
1.8335 USD |
4.3284 |
1.8335 USD |
1.8335 USD |
1.8335 USD |
1.8335 USD |
| 2024-04-03 |
1.8175 USD |
254.6402 |
1.7434 USD |
1.7256 USD |
1.8524 USD |
1.8524 USD |
| 2024-04-02 |
1.8339 USD |
1,252.1840 |
1.9450 USD |
1.7751 USD |
1.9450 USD |
1.7978 USD |
| 2024-04-01 |
2.0385 USD |
419.5258 |
2.0977 USD |
1.9383 USD |
2.1092 USD |
1.9699 USD |
| 2024-03-31 |
2.0919 USD |
1,991.5720 |
2.0911 USD |
2.0764 USD |
2.1223 USD |
2.0951 USD |
| 2024-03-30 |
2.1697 USD |
1,037.0510 |
2.1530 USD |
2.1440 USD |
2.2510 USD |
2.1592 USD |
| 2024-03-29 |
2.0981 USD |
3,122.2821 |
2.0825 USD |
2.0454 USD |
2.1388 USD |
2.0641 USD |
| 2024-03-28 |
2.1273 USD |
864.6214 |
2.0959 USD |
2.0824 USD |
2.1996 USD |
2.1126 USD |
| 2024-03-27 |
2.1260 USD |
2,128.5379 |
2.1419 USD |
2.0515 USD |
2.1565 USD |
2.1285 USD |
| 2024-03-26 |
2.1965 USD |
6,145.5319 |
2.1135 USD |
2.1135 USD |
2.2968 USD |
2.1409 USD |
| 2024-03-25 |
2.0992 USD |
2,012.0031 |
2.0620 USD |
2.0437 USD |
2.1146 USD |
2.1058 USD |
| 2024-03-24 |
2.0026 USD |
2,450.1091 |
1.9963 USD |
1.9479 USD |
2.0577 USD |
2.0473 USD |
| 2024-03-23 |
2.0220 USD |
2,049.4930 |
1.9854 USD |
1.9854 USD |
2.0582 USD |
2.0405 USD |
| 2024-03-22 |
2.0234 USD |
114.7950 |
2.0599 USD |
1.9799 USD |
2.0901 USD |
1.9799 USD |
| 2024-03-21 |
2.1068 USD |
2,042.8458 |
2.0747 USD |
2.0747 USD |
2.1508 USD |
2.1362 USD |
| 2024-03-20 |
1.9794 USD |
6,113.2496 |
1.9617 USD |
1.8292 USD |
2.1005 USD |
2.0843 USD |
| 2024-03-19 |
1.8819 USD |
13,563.1639 |
1.8102 USD |
1.6949 USD |
2.0791 USD |
2.0124 USD |
| 2024-03-18 |
2.0516 USD |
3,937.5149 |
2.0943 USD |
1.8971 USD |
2.1546 USD |
1.8971 USD |
| 2024-03-17 |
2.0544 USD |
4,382.6519 |
2.0369 USD |
1.9841 USD |
2.0722 USD |
2.0722 USD |
| 2024-03-16 |
2.1423 USD |
3,734.4624 |
2.1096 USD |
1.9837 USD |
2.3344 USD |
1.9896 USD |
| 2024-03-15 |
2.0201 USD |
22,299.6353 |
2.2367 USD |
1.8742 USD |
2.2437 USD |
2.0352 USD |
| 2024-03-14 |
2.1808 USD |
45,315.5335 |
2.3518 USD |
2.0006 USD |
2.3518 USD |
2.0013 USD |
| 2024-03-13 |
2.3783 USD |
756.4839 |
2.4031 USD |
2.3155 USD |
2.4096 USD |
2.3676 USD |
| 2024-03-12 |
2.4599 USD |
3,933.9386 |
2.5147 USD |
2.3648 USD |
2.5523 USD |
2.3786 USD |