Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.9287 USDT |
4,712.4707 |
0.9112 USDT |
0.9112 USDT |
0.9592 USDT |
0.9239 USDT |
| 2024-12-03 |
0.8455 USDT |
25,994.7643 |
0.8528 USDT |
0.8011 USDT |
0.8906 USDT |
0.8586 USDT |
| 2024-12-02 |
0.8241 USDT |
13,922.4356 |
0.8791 USDT |
0.7917 USDT |
0.8791 USDT |
0.8306 USDT |
| 2024-12-01 |
0.8916 USDT |
8,467.7349 |
0.8394 USDT |
0.8335 USDT |
0.9259 USDT |
0.8832 USDT |
| 2024-11-30 |
0.8273 USDT |
6,472.2741 |
0.7991 USDT |
0.7991 USDT |
0.8548 USDT |
0.8426 USDT |
| 2024-11-29 |
0.7915 USDT |
2,355.6503 |
0.7998 USDT |
0.7778 USDT |
0.8037 USDT |
0.8037 USDT |
| 2024-11-28 |
0.7984 USDT |
2,540.1519 |
0.7755 USDT |
0.7751 USDT |
0.8125 USDT |
0.8050 USDT |
| 2024-11-27 |
0.7344 USDT |
5,804.6194 |
0.7083 USDT |
0.7083 USDT |
0.7814 USDT |
0.7096 USDT |
| 2024-11-26 |
0.7181 USDT |
25,551.0630 |
0.7476 USDT |
0.6838 USDT |
0.7786 USDT |
0.7322 USDT |
| 2024-11-25 |
0.7494 USDT |
36,772.4723 |
0.7373 USDT |
0.7035 USDT |
0.7738 USDT |
0.7417 USDT |
| 2024-11-24 |
0.6902 USDT |
27,640.4636 |
0.7196 USDT |
0.6609 USDT |
0.7488 USDT |
0.6920 USDT |
| 2024-11-23 |
0.6939 USDT |
10,082.1363 |
0.6793 USDT |
0.6665 USDT |
0.7196 USDT |
0.6977 USDT |
| 2024-11-22 |
0.6502 USDT |
7,719.4570 |
0.6796 USDT |
0.6340 USDT |
0.6796 USDT |
0.6530 USDT |
| 2024-11-21 |
0.6556 USDT |
9,716.3299 |
0.6183 USDT |
0.6096 USDT |
0.6842 USDT |
0.6650 USDT |
| 2024-11-20 |
0.6501 USDT |
3,126.3510 |
0.6926 USDT |
0.6313 USDT |
0.6926 USDT |
0.6313 USDT |
| 2024-11-19 |
0.7183 USDT |
728.2834 |
0.7292 USDT |
0.7091 USDT |
0.7292 USDT |
0.7091 USDT |
| 2024-11-18 |
0.7204 USDT |
1,386.2092 |
0.7005 USDT |
0.7005 USDT |
0.7291 USDT |
0.7040 USDT |
| 2024-11-17 |
0.7159 USDT |
508.1544 |
0.7089 USDT |
0.7089 USDT |
0.7166 USDT |
0.7159 USDT |
| 2024-11-16 |
0.7303 USDT |
116.4433 |
0.7317 USDT |
0.7213 USDT |
0.7322 USDT |
0.7322 USDT |
| 2024-11-15 |
0.6864 USDT |
963.7108 |
0.6567 USDT |
0.6410 USDT |
0.6996 USDT |
0.6980 USDT |
| 2024-11-14 |
0.6777 USDT |
1,080.5496 |
0.6859 USDT |
0.6642 USDT |
0.7081 USDT |
0.6828 USDT |
| 2024-11-13 |
0.7273 USDT |
2,155.6078 |
0.7630 USDT |
0.6773 USDT |
0.7630 USDT |
0.7118 USDT |
| 2024-11-12 |
0.7552 USDT |
28,325.4238 |
0.8358 USDT |
0.7063 USDT |
0.8513 USDT |
0.7353 USDT |
| 2024-11-11 |
0.7906 USDT |
18,923.8889 |
0.7958 USDT |
0.7578 USDT |
0.8226 USDT |
0.7977 USDT |
| 2024-11-10 |
0.7781 USDT |
10,816.6393 |
0.7721 USDT |
0.7472 USDT |
0.8089 USDT |
0.8089 USDT |
| 2024-11-09 |
0.7720 USDT |
31,012.6637 |
0.7153 USDT |
0.7038 USDT |
0.8077 USDT |
0.7700 USDT |
| 2024-11-08 |
0.6952 USDT |
14,526.0033 |
0.7137 USDT |
0.6724 USDT |
0.7224 USDT |
0.7049 USDT |
| 2024-11-07 |
0.6948 USDT |
18,165.9892 |
0.6869 USDT |
0.6794 USDT |
0.7212 USDT |
0.7096 USDT |
| 2024-11-06 |
0.6095 USDT |
11,123.1198 |
0.5701 USDT |
0.5701 USDT |
0.6332 USDT |
0.6332 USDT |
| 2024-11-05 |
0.5721 USDT |
11,254.1465 |
0.5592 USDT |
0.5555 USDT |
0.5848 USDT |
0.5648 USDT |
| 2024-11-04 |
0.5584 USDT |
1,735.2842 |
0.5887 USDT |
0.5409 USDT |
0.5888 USDT |
0.5459 USDT |
| 2024-11-03 |
0.5957 USDT |
3,353.1850 |
0.6300 USDT |
0.5768 USDT |
0.6301 USDT |
0.5832 USDT |
| 2024-11-02 |
0.6340 USDT |
296.8426 |
0.6561 USDT |
0.6335 USDT |
0.6561 USDT |
0.6339 USDT |
| 2024-11-01 |
0.6574 USDT |
2,073.0960 |
0.6865 USDT |
0.6472 USDT |
0.6865 USDT |
0.6502 USDT |
| 2024-10-31 |
0.7058 USDT |
3,417.1534 |
0.6768 USDT |
0.6768 USDT |
0.7201 USDT |
0.6904 USDT |
| 2024-10-30 |
0.6848 USDT |
4,501.9632 |
0.6530 USDT |
0.6501 USDT |
0.7050 USDT |
0.6890 USDT |
| 2024-10-29 |
0.6393 USDT |
1,838.4800 |
0.6347 USDT |
0.6291 USDT |
0.6526 USDT |
0.6526 USDT |
| 2024-10-28 |
0.6202 USDT |
1,998.3796 |
0.6740 USDT |
0.5995 USDT |
0.6740 USDT |
0.6037 USDT |
| 2024-10-27 |
0.6565 USDT |
3,826.3430 |
0.6380 USDT |
0.6316 USDT |
0.6866 USDT |
0.6615 USDT |
| 2024-10-26 |
0.6398 USDT |
1,496.3155 |
0.6220 USDT |
0.6220 USDT |
0.6523 USDT |
0.6303 USDT |
| 2024-10-25 |
0.6906 USDT |
2,003.2066 |
0.7037 USDT |
0.6598 USDT |
0.7232 USDT |
0.6618 USDT |
| 2024-10-24 |
0.7018 USDT |
4,146.6754 |
0.7138 USDT |
0.6759 USDT |
0.7212 USDT |
0.6854 USDT |
| 2024-10-23 |
0.7258 USDT |
6,595.1623 |
0.6884 USDT |
0.6884 USDT |
0.7639 USDT |
0.7191 USDT |
| 2024-10-22 |
0.6827 USDT |
3,723.9684 |
0.6629 USDT |
0.6629 USDT |
0.6972 USDT |
0.6900 USDT |
| 2024-10-21 |
0.6777 USDT |
3,683.0570 |
0.6865 USDT |
0.6560 USDT |
0.6980 USDT |
0.6805 USDT |
| 2024-10-20 |
0.6688 USDT |
2,213.4568 |
0.6940 USDT |
0.6568 USDT |
0.6940 USDT |
0.6719 USDT |
| 2024-10-19 |
0.6971 USDT |
5,262.2176 |
0.6377 USDT |
0.6377 USDT |
0.7181 USDT |
0.7018 USDT |
| 2024-10-18 |
0.6187 USDT |
2,608.4388 |
0.6044 USDT |
0.6044 USDT |
0.6344 USDT |
0.6324 USDT |
| 2024-10-17 |
0.6157 USDT |
1,405.9337 |
0.6155 USDT |
0.6138 USDT |
0.6186 USDT |
0.6148 USDT |
| 2024-10-16 |
0.6318 USDT |
2,629.2569 |
0.6348 USDT |
0.6027 USDT |
0.6443 USDT |
0.6027 USDT |