Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
0.5487 USDT |
526.1966 |
0.5712 USDT |
0.5319 USDT |
0.5729 USDT |
0.5319 USDT |
| 2024-08-25 |
0.5933 USDT |
3,063.2715 |
0.5990 USDT |
0.5821 USDT |
0.5990 USDT |
0.5821 USDT |
| 2024-08-24 |
0.6278 USDT |
1,876.1954 |
0.6159 USDT |
0.6153 USDT |
0.6350 USDT |
0.6182 USDT |
| 2024-08-23 |
0.5645 USDT |
11,406.5307 |
0.5559 USDT |
0.5484 USDT |
0.6190 USDT |
0.6190 USDT |
| 2024-08-22 |
0.5451 USDT |
2,789.3357 |
0.5178 USDT |
0.5178 USDT |
0.5599 USDT |
0.5390 USDT |
| 2024-08-21 |
0.5057 USDT |
1,020.7779 |
0.5083 USDT |
0.5042 USDT |
0.5214 USDT |
0.5203 USDT |
| 2024-08-19 |
0.5244 USDT |
1,777.6079 |
0.5123 USDT |
0.5123 USDT |
0.5314 USDT |
0.5314 USDT |
| 2024-08-18 |
0.5426 USDT |
2.8734 |
0.5429 USDT |
0.5422 USDT |
0.5429 USDT |
0.5422 USDT |
| 2024-08-17 |
0.5600 USDT |
1,334.8995 |
0.5490 USDT |
0.5490 USDT |
0.5669 USDT |
0.5567 USDT |
| 2024-08-16 |
0.5604 USDT |
2.0000 |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
0.5604 USDT |
| 2024-08-15 |
0.6000 USDT |
1,245.7566 |
0.6076 USDT |
0.5681 USDT |
0.6076 USDT |
0.5690 USDT |
| 2024-08-14 |
0.6455 USDT |
1,869.3343 |
0.6518 USDT |
0.6130 USDT |
0.6518 USDT |
0.6130 USDT |
| 2024-08-13 |
0.6607 USDT |
5,892.4912 |
0.6540 USDT |
0.6185 USDT |
0.7083 USDT |
0.6472 USDT |
| 2024-08-12 |
0.6747 USDT |
8,418.0513 |
0.6513 USDT |
0.6503 USDT |
0.7408 USDT |
0.6678 USDT |
| 2024-08-11 |
0.7040 USDT |
8,378.2265 |
0.7061 USDT |
0.6743 USDT |
1.4667 USDT |
0.6949 USDT |
| 2024-08-10 |
0.5768 USDT |
6,064.5134 |
0.5258 USDT |
0.5156 USDT |
0.6899 USDT |
0.6818 USDT |
| 2024-08-09 |
0.5122 USDT |
9,282.8266 |
0.4952 USDT |
0.4841 USDT |
0.5412 USDT |
0.4973 USDT |
| 2024-08-08 |
0.4248 USDT |
1,282.2333 |
0.3974 USDT |
0.3968 USDT |
0.4664 USDT |
0.4664 USDT |
| 2024-08-07 |
0.4078 USDT |
644.4207 |
0.4082 USDT |
0.3988 USDT |
0.4082 USDT |
0.3991 USDT |
| 2024-08-06 |
0.4222 USDT |
6,072.1392 |
0.3812 USDT |
0.3812 USDT |
0.4505 USDT |
0.4223 USDT |
| 2024-08-05 |
0.3888 USDT |
109,698.2112 |
0.4351 USDT |
0.3457 USDT |
0.4398 USDT |
0.3811 USDT |
| 2024-08-04 |
0.4465 USDT |
17,266.6757 |
0.4385 USDT |
0.4380 USDT |
0.4626 USDT |
0.4403 USDT |
| 2024-08-03 |
0.4648 USDT |
12,529.1358 |
0.4619 USDT |
0.4415 USDT |
0.4961 USDT |
0.4773 USDT |
| 2024-08-02 |
0.4920 USDT |
31,748.6037 |
0.4969 USDT |
0.4735 USDT |
0.5116 USDT |
0.4756 USDT |
| 2024-08-01 |
0.5026 USDT |
39,506.6807 |
0.5377 USDT |
0.4787 USDT |
0.5377 USDT |
0.4841 USDT |
| 2024-07-31 |
0.5575 USDT |
4,868.3041 |
0.5610 USDT |
0.5517 USDT |
0.5689 USDT |
0.5602 USDT |
| 2024-07-30 |
0.5702 USDT |
2,322.8878 |
0.5835 USDT |
0.5568 USDT |
0.5943 USDT |
0.5568 USDT |
| 2024-07-29 |
0.6024 USDT |
5,474.5569 |
0.6088 USDT |
0.5910 USDT |
0.6213 USDT |
0.5949 USDT |
| 2024-07-28 |
0.6383 USDT |
11.1734 |
0.6362 USDT |
0.6362 USDT |
0.6386 USDT |
0.6386 USDT |
| 2024-07-27 |
0.6412 USDT |
5,663.1573 |
0.6558 USDT |
0.6275 USDT |
0.6587 USDT |
0.6408 USDT |
| 2024-07-26 |
0.6306 USDT |
370.1483 |
0.6116 USDT |
0.6116 USDT |
0.6314 USDT |
0.6307 USDT |
| 2024-07-25 |
0.6168 USDT |
9,503.2927 |
0.6391 USDT |
0.5896 USDT |
0.6391 USDT |
0.6115 USDT |
| 2024-07-24 |
0.6661 USDT |
3,626.0169 |
0.6712 USDT |
0.6448 USDT |
0.6886 USDT |
0.6515 USDT |
| 2024-07-23 |
0.7111 USDT |
837.7113 |
0.7117 USDT |
0.6945 USDT |
0.7138 USDT |
0.7058 USDT |
| 2024-07-22 |
0.7457 USDT |
677.9273 |
0.7740 USDT |
0.7371 USDT |
0.7740 USDT |
0.7371 USDT |
| 2024-07-21 |
0.7512 USDT |
924.7235 |
0.7607 USDT |
0.7315 USDT |
0.7666 USDT |
0.7666 USDT |
| 2024-07-20 |
0.7582 USDT |
46.9878 |
0.7608 USDT |
0.7519 USDT |
0.7644 USDT |
0.7519 USDT |
| 2024-07-19 |
0.7282 USDT |
2,209.3230 |
0.7272 USDT |
0.7123 USDT |
0.7466 USDT |
0.7463 USDT |
| 2024-07-18 |
0.7374 USDT |
5,794.1776 |
0.7350 USDT |
0.7029 USDT |
0.7468 USDT |
0.7034 USDT |
| 2024-07-17 |
0.7455 USDT |
182.6949 |
0.7455 USDT |
0.7142 USDT |
0.7539 USDT |
0.7396 USDT |
| 2024-07-16 |
0.7235 USDT |
3,924.7747 |
0.7218 USDT |
0.7218 USDT |
0.7393 USDT |
0.7393 USDT |
| 2024-07-15 |
0.6794 USDT |
326.3135 |
0.6669 USDT |
0.6669 USDT |
0.6801 USDT |
0.6795 USDT |
| 2024-07-14 |
0.6536 USDT |
6.6715 |
0.6536 USDT |
0.6536 USDT |
0.6536 USDT |
0.6536 USDT |
| 2024-07-13 |
0.6372 USDT |
8.5000 |
0.6369 USDT |
0.6369 USDT |
0.6372 USDT |
0.6372 USDT |
| 2024-07-12 |
0.6370 USDT |
2.1102 |
0.6361 USDT |
0.6361 USDT |
0.6385 USDT |
0.6385 USDT |
| 2024-07-11 |
0.6880 USDT |
350.2624 |
0.6832 USDT |
0.6720 USDT |
0.6953 USDT |
0.6720 USDT |
| 2024-07-10 |
0.6768 USDT |
626.9466 |
0.6588 USDT |
0.6588 USDT |
0.6930 USDT |
0.6817 USDT |
| 2024-07-09 |
0.6828 USDT |
100.0028 |
0.6822 USDT |
0.6822 USDT |
0.6876 USDT |
0.6876 USDT |
| 2024-07-08 |
0.6781 USDT |
2.0000 |
0.6781 USDT |
0.6781 USDT |
0.6781 USDT |
0.6781 USDT |
| 2024-07-06 |
0.6508 USDT |
161.8388 |
0.6386 USDT |
0.6386 USDT |
0.6891 USDT |
0.6891 USDT |