Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-30 |
1.3426 USDT |
62.5772 |
1.3453 USDT |
1.3284 USDT |
1.3453 USDT |
1.3284 USDT |
| 2024-05-29 |
1.4036 USDT |
3,536.4967 |
1.4209 USDT |
1.3889 USDT |
1.4209 USDT |
1.3926 USDT |
| 2024-05-28 |
1.4310 USDT |
1,890.6360 |
1.4510 USDT |
1.4148 USDT |
1.4628 USDT |
1.4211 USDT |
| 2024-05-27 |
1.4899 USDT |
611.5485 |
1.4857 USDT |
1.4857 USDT |
1.4910 USDT |
1.4887 USDT |
| 2024-05-26 |
1.5316 USDT |
68.4141 |
1.5320 USDT |
1.5189 USDT |
1.5359 USDT |
1.5189 USDT |
| 2024-05-25 |
1.5478 USDT |
224.7865 |
1.5452 USDT |
1.5452 USDT |
1.5505 USDT |
1.5505 USDT |
| 2024-05-24 |
1.5186 USDT |
1,999.9520 |
1.5354 USDT |
1.4848 USDT |
1.5476 USDT |
1.5464 USDT |
| 2024-05-23 |
1.5544 USDT |
639.9729 |
1.5794 USDT |
1.5049 USDT |
1.5794 USDT |
1.5049 USDT |
| 2024-05-22 |
1.5799 USDT |
136.0724 |
1.6032 USDT |
1.5691 USDT |
1.6032 USDT |
1.5833 USDT |
| 2024-05-21 |
1.6718 USDT |
432.7587 |
1.6978 USDT |
1.6057 USDT |
1.6996 USDT |
1.6254 USDT |
| 2024-05-20 |
1.5877 USDT |
111.9979 |
1.6081 USDT |
1.5872 USDT |
1.6081 USDT |
1.5872 USDT |
| 2024-05-19 |
1.6962 USDT |
110.8576 |
1.6981 USDT |
1.6427 USDT |
1.7125 USDT |
1.6427 USDT |
| 2024-05-18 |
1.6698 USDT |
369.3849 |
1.6701 USDT |
1.6674 USDT |
1.6701 USDT |
1.6674 USDT |
| 2024-05-17 |
1.6305 USDT |
124.5742 |
1.6507 USDT |
1.6278 USDT |
1.6507 USDT |
1.6278 USDT |
| 2024-05-16 |
1.7084 USDT |
4,986.6656 |
1.6469 USDT |
1.6362 USDT |
1.7446 USDT |
1.7068 USDT |
| 2024-05-15 |
1.5368 USDT |
564.6845 |
1.5060 USDT |
1.4954 USDT |
1.6057 USDT |
1.5959 USDT |
| 2024-05-14 |
1.5534 USDT |
627.3030 |
1.5401 USDT |
1.5401 USDT |
1.5780 USDT |
1.5780 USDT |