Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-05 |
0.6077 USDT |
3,402.0887 |
0.6700 USDT |
0.5797 USDT |
0.6700 USDT |
0.6193 USDT |
| 2024-07-04 |
0.7541 USDT |
605.0464 |
0.7850 USDT |
0.7146 USDT |
0.7850 USDT |
0.7189 USDT |
| 2024-07-03 |
0.8490 USDT |
979.9238 |
0.8675 USDT |
0.8199 USDT |
0.8675 USDT |
0.8199 USDT |
| 2024-07-02 |
0.8409 USDT |
406.6822 |
0.8384 USDT |
0.8384 USDT |
0.8665 USDT |
0.8665 USDT |
| 2024-07-01 |
0.8614 USDT |
128.6882 |
0.8625 USDT |
0.8602 USDT |
0.8625 USDT |
0.8602 USDT |
| 2024-06-30 |
0.8063 USDT |
239.9914 |
0.8055 USDT |
0.7911 USDT |
0.8069 USDT |
0.7911 USDT |
| 2024-06-29 |
0.8196 USDT |
212.5000 |
0.8196 USDT |
0.8196 USDT |
0.8196 USDT |
0.8196 USDT |
| 2024-06-28 |
0.8031 USDT |
73.5208 |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
0.8031 USDT |
| 2024-06-27 |
0.8151 USDT |
6.4505 |
0.8186 USDT |
0.8140 USDT |
0.8186 USDT |
0.8169 USDT |
| 2024-06-26 |
0.8339 USDT |
10.6124 |
0.8495 USDT |
0.8302 USDT |
0.8495 USDT |
0.8310 USDT |
| 2024-06-25 |
0.8602 USDT |
1,997.0588 |
0.8637 USDT |
0.8523 USDT |
0.8637 USDT |
0.8523 USDT |
| 2024-06-24 |
0.8256 USDT |
2,611.6878 |
0.8055 USDT |
0.7656 USDT |
0.8572 USDT |
0.8414 USDT |
| 2024-06-23 |
0.8684 USDT |
407.8012 |
0.8825 USDT |
0.8571 USDT |
0.8825 USDT |
0.8623 USDT |
| 2024-06-20 |
0.8922 USDT |
219.6706 |
0.8920 USDT |
0.8849 USDT |
0.8948 USDT |
0.8849 USDT |
| 2024-06-19 |
0.8448 USDT |
677.1578 |
0.8513 USDT |
0.8428 USDT |
0.8614 USDT |
0.8508 USDT |
| 2024-06-18 |
0.8375 USDT |
6,264.6276 |
0.9092 USDT |
0.7921 USDT |
0.9096 USDT |
0.8162 USDT |
| 2024-06-17 |
0.9607 USDT |
22.6408 |
1.0233 USDT |
0.9399 USDT |
1.0233 USDT |
0.9584 USDT |
| 2024-06-16 |
1.0249 USDT |
306.8482 |
1.0216 USDT |
1.0065 USDT |
1.0296 USDT |
1.0296 USDT |
| 2024-06-15 |
1.0427 USDT |
591.1369 |
1.0529 USDT |
1.0238 USDT |
1.0529 USDT |
1.0238 USDT |
| 2024-06-14 |
1.0168 USDT |
5,160.2464 |
1.0544 USDT |
0.9829 USDT |
1.0544 USDT |
0.9974 USDT |
| 2024-06-13 |
1.0658 USDT |
165.6777 |
1.0637 USDT |
1.0607 USDT |
1.0659 USDT |
1.0659 USDT |
| 2024-06-12 |
1.1194 USDT |
2,658.2122 |
1.0775 USDT |
1.0775 USDT |
1.1370 USDT |
1.1339 USDT |
| 2024-06-11 |
1.1052 USDT |
1,936.6540 |
1.0786 USDT |
1.0553 USDT |
1.1632 USDT |
1.0754 USDT |
| 2024-06-09 |
1.1275 USDT |
1.5192 |
1.1275 USDT |
1.1275 USDT |
1.1275 USDT |
1.1275 USDT |
| 2024-06-08 |
1.1277 USDT |
19.1559 |
1.1645 USDT |
1.1130 USDT |
1.1686 USDT |
1.1186 USDT |
| 2024-06-07 |
1.1159 USDT |
50,172.7671 |
1.2400 USDT |
1.0253 USDT |
1.2556 USDT |
1.1217 USDT |
| 2024-06-06 |
1.3095 USDT |
142.4541 |
1.3131 USDT |
1.2653 USDT |
1.3131 USDT |
1.2653 USDT |
| 2024-06-05 |
1.3483 USDT |
4.1130 |
1.3619 USDT |
1.3355 USDT |
1.3619 USDT |
1.3355 USDT |
| 2024-06-04 |
1.3255 USDT |
0.9086 |
1.3255 USDT |
1.3255 USDT |
1.3255 USDT |
1.3255 USDT |
| 2024-06-03 |
1.3602 USDT |
947.5701 |
1.3307 USDT |
1.3307 USDT |
1.3616 USDT |
1.3601 USDT |
| 2024-06-02 |
1.3000 USDT |
770.0000 |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
| 2024-06-01 |
1.3186 USDT |
380.0000 |
1.3188 USDT |
1.3177 USDT |
1.3199 USDT |
1.3177 USDT |
| 2024-05-31 |
1.3289 USDT |
6.7639 |
1.3189 USDT |
1.3189 USDT |
1.3306 USDT |
1.3306 USDT |