Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.6221 USDT |
3,318.1103 |
0.6449 USDT |
0.6057 USDT |
0.6449 USDT |
0.6263 USDT |
| 2024-10-14 |
0.6137 USDT |
3,330.3082 |
0.5953 USDT |
0.5902 USDT |
0.6346 USDT |
0.6269 USDT |
| 2024-10-13 |
0.6005 USDT |
1,985.1321 |
0.5999 USDT |
0.5780 USDT |
0.6090 USDT |
0.5811 USDT |
| 2024-10-12 |
0.5890 USDT |
4,308.8668 |
0.5768 USDT |
0.5757 USDT |
0.5933 USDT |
0.5897 USDT |
| 2024-10-11 |
0.5683 USDT |
7,757.1302 |
0.5420 USDT |
0.5380 USDT |
0.5856 USDT |
0.5835 USDT |
| 2024-10-10 |
0.5357 USDT |
926.0713 |
0.5420 USDT |
0.5280 USDT |
0.5420 USDT |
0.5387 USDT |
| 2024-10-09 |
0.5649 USDT |
4,967.6891 |
0.5721 USDT |
0.5496 USDT |
0.5829 USDT |
0.5597 USDT |
| 2024-10-08 |
0.5802 USDT |
2,857.5155 |
0.5939 USDT |
0.5674 USDT |
0.5939 USDT |
0.5746 USDT |
| 2024-10-07 |
0.6213 USDT |
3,346.1154 |
0.6307 USDT |
0.6019 USDT |
0.6307 USDT |
0.6181 USDT |
| 2024-10-06 |
0.5930 USDT |
2.5221 |
0.5917 USDT |
0.5917 USDT |
0.5943 USDT |
0.5943 USDT |
| 2024-10-05 |
0.5880 USDT |
425.2847 |
0.5880 USDT |
0.5880 USDT |
0.5880 USDT |
0.5880 USDT |
| 2024-10-04 |
0.5597 USDT |
1,412.2697 |
0.5434 USDT |
0.5430 USDT |
0.5814 USDT |
0.5732 USDT |
| 2024-10-03 |
0.5516 USDT |
10,087.2042 |
0.5809 USDT |
0.5256 USDT |
0.5876 USDT |
0.5373 USDT |
| 2024-10-02 |
0.6026 USDT |
1,390.2226 |
0.5950 USDT |
0.5947 USDT |
0.6217 USDT |
0.5962 USDT |
| 2024-10-01 |
0.6482 USDT |
10,007.6523 |
0.6542 USDT |
0.5907 USDT |
0.6973 USDT |
0.6201 USDT |
| 2024-09-30 |
0.6853 USDT |
1,345.4864 |
0.7175 USDT |
0.6706 USDT |
0.7183 USDT |
0.6781 USDT |
| 2024-09-29 |
0.7372 USDT |
1,931.5410 |
0.7408 USDT |
0.7110 USDT |
0.7474 USDT |
0.7111 USDT |
| 2024-09-28 |
0.7563 USDT |
8,823.1644 |
0.7398 USDT |
0.7318 USDT |
0.7841 USDT |
0.7438 USDT |
| 2024-09-27 |
0.7159 USDT |
14,235.4866 |
0.7046 USDT |
0.6853 USDT |
0.7496 USDT |
0.7126 USDT |
| 2024-09-26 |
0.7001 USDT |
7,044.7388 |
0.6722 USDT |
0.6684 USDT |
0.7260 USDT |
0.7032 USDT |
| 2024-09-25 |
0.6645 USDT |
4,142.1807 |
0.6749 USDT |
0.6398 USDT |
0.6757 USDT |
0.6398 USDT |
| 2024-09-24 |
0.6825 USDT |
2,358.0803 |
0.6889 USDT |
0.6685 USDT |
0.6966 USDT |
0.6751 USDT |
| 2024-09-23 |
0.7017 USDT |
13,289.3423 |
0.6288 USDT |
0.6288 USDT |
0.7411 USDT |
0.6561 USDT |
| 2024-09-22 |
0.6526 USDT |
10,995.8971 |
0.6416 USDT |
0.6219 USDT |
0.6862 USDT |
0.6348 USDT |
| 2024-09-21 |
0.5959 USDT |
4,818.1481 |
0.6070 USDT |
0.5877 USDT |
0.6070 USDT |
0.6038 USDT |
| 2024-09-20 |
0.6473 USDT |
3,895.7868 |
0.6827 USDT |
0.6164 USDT |
0.6827 USDT |
0.6328 USDT |
| 2024-09-19 |
0.7057 USDT |
15,196.1881 |
0.7147 USDT |
0.6747 USDT |
0.7428 USDT |
0.6854 USDT |
| 2024-09-18 |
0.5908 USDT |
48,024.5400 |
0.5163 USDT |
0.5159 USDT |
0.7014 USDT |
0.6964 USDT |
| 2024-09-17 |
0.5145 USDT |
7,666.7975 |
0.5130 USDT |
0.4976 USDT |
0.5369 USDT |
0.5229 USDT |
| 2024-09-16 |
0.5187 USDT |
557.4289 |
0.5465 USDT |
0.5094 USDT |
0.5706 USDT |
0.5094 USDT |
| 2024-09-15 |
0.5421 USDT |
6,889.6170 |
0.4998 USDT |
0.4998 USDT |
0.5621 USDT |
0.5577 USDT |
| 2024-09-14 |
0.4786 USDT |
690.7156 |
0.4905 USDT |
0.4737 USDT |
0.4905 USDT |
0.4738 USDT |
| 2024-09-13 |
0.4873 USDT |
1,687.6105 |
0.4953 USDT |
0.4826 USDT |
0.4953 USDT |
0.4897 USDT |
| 2024-09-12 |
0.4712 USDT |
43.5341 |
0.4694 USDT |
0.4671 USDT |
0.4795 USDT |
0.4761 USDT |
| 2024-09-11 |
0.4547 USDT |
9.7054 |
0.4703 USDT |
0.4529 USDT |
0.4703 USDT |
0.4529 USDT |
| 2024-09-10 |
0.4692 USDT |
9.6576 |
0.4671 USDT |
0.4671 USDT |
0.4718 USDT |
0.4710 USDT |
| 2024-09-09 |
0.4687 USDT |
281.9546 |
0.4559 USDT |
0.4515 USDT |
0.4709 USDT |
0.4709 USDT |
| 2024-09-08 |
0.4617 USDT |
123.4700 |
0.4575 USDT |
0.4575 USDT |
0.4629 USDT |
0.4612 USDT |
| 2024-09-07 |
0.4539 USDT |
1,296.4547 |
0.4306 USDT |
0.4306 USDT |
0.4572 USDT |
0.4520 USDT |
| 2024-09-06 |
0.4415 USDT |
419.1937 |
0.4368 USDT |
0.4367 USDT |
0.4416 USDT |
0.4367 USDT |
| 2024-09-05 |
0.4384 USDT |
909.2230 |
0.4461 USDT |
0.4360 USDT |
0.4525 USDT |
0.4371 USDT |
| 2024-09-04 |
0.4302 USDT |
3,292.0401 |
0.4115 USDT |
0.4102 USDT |
0.4501 USDT |
0.4491 USDT |
| 2024-09-03 |
0.4617 USDT |
160.0000 |
0.4617 USDT |
0.4617 USDT |
0.4617 USDT |
0.4617 USDT |
| 2024-09-02 |
0.4650 USDT |
3,048.9568 |
0.4413 USDT |
0.4413 USDT |
0.4726 USDT |
0.4713 USDT |
| 2024-09-01 |
0.4669 USDT |
713.5440 |
0.4697 USDT |
0.4597 USDT |
0.4697 USDT |
0.4597 USDT |
| 2024-08-31 |
0.4777 USDT |
478.4532 |
0.4777 USDT |
0.4777 USDT |
0.4777 USDT |
0.4777 USDT |
| 2024-08-30 |
0.4885 USDT |
263.9084 |
0.4962 USDT |
0.4704 USDT |
0.4962 USDT |
0.4889 USDT |
| 2024-08-29 |
0.4984 USDT |
2,373.4805 |
0.4959 USDT |
0.4868 USDT |
0.5142 USDT |
0.4893 USDT |
| 2024-08-28 |
0.4949 USDT |
1,784.4539 |
0.4936 USDT |
0.4761 USDT |
0.5015 USDT |
0.4761 USDT |
| 2024-08-27 |
0.5341 USDT |
61.9628 |
0.5360 USDT |
0.5286 USDT |
0.5360 USDT |
0.5286 USDT |