Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-13 |
1.5687 USDT |
1,125.8761 |
1.6264 USDT |
1.5217 USDT |
1.6265 USDT |
1.5556 USDT |
| 2024-05-12 |
1.6685 USDT |
746.0801 |
1.6837 USDT |
1.6143 USDT |
1.6856 USDT |
1.6238 USDT |
| 2024-05-11 |
1.7108 USDT |
3,159.7008 |
1.6672 USDT |
1.6351 USDT |
1.7600 USDT |
1.7116 USDT |
| 2024-05-10 |
1.6344 USDT |
7,892.2892 |
1.6983 USDT |
1.6220 USDT |
1.7259 USDT |
1.6382 USDT |
| 2024-05-09 |
1.5662 USDT |
4,725.4765 |
1.5456 USDT |
1.5143 USDT |
1.5700 USDT |
1.5410 USDT |
| 2024-05-08 |
1.5668 USDT |
1,158.1515 |
1.5767 USDT |
1.5570 USDT |
1.5767 USDT |
1.5748 USDT |
| 2024-05-07 |
1.6452 USDT |
5,010.8720 |
1.6845 USDT |
1.6309 USDT |
1.6893 USDT |
1.6400 USDT |
| 2024-05-06 |
1.7776 USDT |
14,342.4616 |
1.7434 USDT |
1.6634 USDT |
1.8528 USDT |
1.6914 USDT |
| 2024-05-05 |
1.6642 USDT |
1,042.2720 |
1.6088 USDT |
1.6067 USDT |
1.7868 USDT |
1.7214 USDT |
| 2024-05-04 |
1.5879 USDT |
1,410.2226 |
1.5768 USDT |
1.5378 USDT |
1.7306 USDT |
1.7215 USDT |
| 2024-05-03 |
1.7381 USDT |
128,777.4406 |
1.3758 USDT |
1.3637 USDT |
1.8928 USDT |
1.5958 USDT |
| 2024-05-02 |
1.3392 USDT |
21,431.7935 |
1.3540 USDT |
1.2802 USDT |
1.4458 USDT |
1.2948 USDT |
| 2024-05-01 |
1.3165 USDT |
17,751.2367 |
1.2542 USDT |
1.1288 USDT |
1.4078 USDT |
1.3310 USDT |
| 2024-04-30 |
1.2127 USDT |
3,430.8247 |
1.2066 USDT |
1.1649 USDT |
1.2450 USDT |
1.1785 USDT |
| 2024-04-29 |
1.1897 USDT |
4,019.2722 |
1.1623 USDT |
1.1344 USDT |
1.2153 USDT |
1.2128 USDT |
| 2024-04-28 |
1.2620 USDT |
522.5176 |
1.2068 USDT |
1.2068 USDT |
1.3001 USDT |
1.2097 USDT |
| 2024-04-27 |
1.1163 USDT |
1,072.1064 |
1.1142 USDT |
1.1142 USDT |
1.1293 USDT |
1.1293 USDT |
| 2024-04-26 |
1.1922 USDT |
2,430.1666 |
1.2030 USDT |
1.1662 USDT |
1.2030 USDT |
1.1662 USDT |
| 2024-04-25 |
1.2821 USDT |
6,292.7230 |
1.2099 USDT |
1.1991 USDT |
1.3468 USDT |
1.2355 USDT |
| 2024-04-24 |
1.2621 USDT |
248.1571 |
1.3258 USDT |
1.2407 USDT |
1.3334 USDT |
1.2591 USDT |
| 2024-04-23 |
1.2903 USDT |
378.2505 |
1.2976 USDT |
1.2782 USDT |
1.3249 USDT |
1.3249 USDT |
| 2024-04-22 |
1.3360 USDT |
411.0364 |
1.3499 USDT |
1.3251 USDT |
1.3499 USDT |
1.3319 USDT |
| 2024-04-21 |
1.3203 USDT |
560.1314 |
1.3638 USDT |
1.2833 USDT |
1.3638 USDT |
1.2833 USDT |
| 2024-04-20 |
1.2508 USDT |
770.0600 |
1.2538 USDT |
1.2463 USDT |
1.2538 USDT |
1.2463 USDT |
| 2024-04-19 |
1.2337 USDT |
531.3309 |
1.1764 USDT |
1.1754 USDT |
1.2407 USDT |
1.2407 USDT |
| 2024-04-18 |
1.2152 USDT |
2,467.0522 |
1.2242 USDT |
1.1719 USDT |
1.2528 USDT |
1.2278 USDT |
| 2024-04-17 |
1.1938 USDT |
2,226.5607 |
1.2378 USDT |
1.1308 USDT |
1.2378 USDT |
1.1513 USDT |
| 2024-04-16 |
1.2914 USDT |
24,364.4322 |
1.2294 USDT |
1.1755 USDT |
1.3660 USDT |
1.2534 USDT |
| 2024-04-15 |
1.2096 USDT |
7,561.8612 |
1.2618 USDT |
1.1519 USDT |
1.2915 USDT |
1.2039 USDT |
| 2024-04-14 |
1.1573 USDT |
16,824.9913 |
1.0768 USDT |
1.0682 USDT |
1.2422 USDT |
1.2042 USDT |
| 2024-04-13 |
1.1989 USDT |
9,233.9627 |
1.1939 USDT |
1.1386 USDT |
1.2908 USDT |
1.2779 USDT |
| 2024-04-12 |
1.2291 USDT |
120,077.5535 |
1.6427 USDT |
0.9908 USDT |
1.6427 USDT |
1.2161 USDT |
| 2024-04-11 |
1.7166 USDT |
218.1888 |
1.7037 USDT |
1.6321 USDT |
1.7172 USDT |
1.6321 USDT |
| 2024-04-10 |
1.6994 USDT |
4,371.8738 |
1.7160 USDT |
1.6068 USDT |
1.7333 USDT |
1.6525 USDT |
| 2024-04-09 |
1.9384 USDT |
1,821.3918 |
1.9686 USDT |
1.8070 USDT |
1.9905 USDT |
1.8157 USDT |
| 2024-04-08 |
1.8764 USDT |
3,595.9128 |
1.8841 USDT |
1.8366 USDT |
1.9278 USDT |
1.8742 USDT |
| 2024-04-07 |
1.8959 USDT |
58.6089 |
1.8961 USDT |
1.8937 USDT |
1.8961 USDT |
1.8937 USDT |
| 2024-04-06 |
1.8618 USDT |
3.5686 |
1.8714 USDT |
1.8495 USDT |
1.8714 USDT |
1.8495 USDT |
| 2024-04-05 |
1.8566 USDT |
314.0816 |
1.8257 USDT |
1.8257 USDT |
1.9323 USDT |
1.9323 USDT |
| 2024-04-04 |
1.8554 USDT |
53.9000 |
1.8554 USDT |
1.8554 USDT |
1.8554 USDT |
1.8554 USDT |
| 2024-04-03 |
1.8341 USDT |
84.3131 |
1.8014 USDT |
1.8014 USDT |
1.8768 USDT |
1.8412 USDT |
| 2024-04-02 |
1.8417 USDT |
829.0297 |
1.9530 USDT |
1.7736 USDT |
1.9530 USDT |
1.8092 USDT |
| 2024-04-01 |
2.0124 USDT |
632.5727 |
2.1083 USDT |
1.9457 USDT |
2.1083 USDT |
1.9669 USDT |
| 2024-03-31 |
2.0883 USDT |
976.7407 |
2.0894 USDT |
2.0748 USDT |
2.1241 USDT |
2.0748 USDT |
| 2024-03-30 |
2.1491 USDT |
2,181.1949 |
2.1165 USDT |
2.1159 USDT |
2.2535 USDT |
2.1159 USDT |
| 2024-03-29 |
2.0897 USDT |
4,164.9999 |
2.0824 USDT |
2.0352 USDT |
2.1456 USDT |
2.0712 USDT |
| 2024-03-28 |
2.1373 USDT |
1,608.8673 |
2.0935 USDT |
2.0491 USDT |
2.1998 USDT |
2.1149 USDT |
| 2024-03-27 |
2.1237 USDT |
2,124.4713 |
2.1496 USDT |
2.0554 USDT |
2.1553 USDT |
2.1253 USDT |
| 2024-03-26 |
2.1980 USDT |
9,222.7637 |
2.1249 USDT |
2.1249 USDT |
2.2995 USDT |
2.1466 USDT |
| 2024-03-25 |
2.0982 USDT |
4,325.6334 |
2.0317 USDT |
2.0317 USDT |
2.1235 USDT |
2.1230 USDT |