Identifier on Bitfinex: tZETA:UST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
2.0223 USDT |
2,152.2016 |
2.0075 USDT |
1.9436 USDT |
2.0619 USDT |
2.0461 USDT |
| 2024-03-23 |
2.0188 USDT |
1,815.5612 |
1.9912 USDT |
1.9864 USDT |
2.0553 USDT |
2.0364 USDT |
| 2024-03-22 |
1.9832 USDT |
3,283.2293 |
2.0881 USDT |
1.9388 USDT |
2.0881 USDT |
1.9722 USDT |
| 2024-03-21 |
2.1314 USDT |
3,403.4527 |
2.0879 USDT |
2.0323 USDT |
2.1767 USDT |
2.1511 USDT |
| 2024-03-20 |
1.9739 USDT |
5,236.2902 |
1.9597 USDT |
1.8080 USDT |
2.1077 USDT |
2.0912 USDT |
| 2024-03-19 |
1.8655 USDT |
8,850.4003 |
1.8103 USDT |
1.6923 USDT |
2.0688 USDT |
2.0102 USDT |
| 2024-03-18 |
2.0939 USDT |
2,506.9284 |
2.0936 USDT |
1.9179 USDT |
2.1542 USDT |
1.9179 USDT |
| 2024-03-17 |
2.0462 USDT |
1,705.5976 |
2.0434 USDT |
1.9111 USDT |
2.1127 USDT |
2.0935 USDT |
| 2024-03-16 |
2.1675 USDT |
16,592.2000 |
2.0947 USDT |
1.9714 USDT |
2.3435 USDT |
1.9861 USDT |
| 2024-03-15 |
2.0118 USDT |
10,725.5890 |
2.2534 USDT |
1.8738 USDT |
2.2985 USDT |
2.0365 USDT |
| 2024-03-14 |
2.1852 USDT |
13,519.7187 |
2.3515 USDT |
2.0660 USDT |
2.3515 USDT |
2.1946 USDT |
| 2024-03-13 |
2.3445 USDT |
495.6734 |
2.3636 USDT |
2.2947 USDT |
2.4073 USDT |
2.3814 USDT |
| 2024-03-12 |
2.4951 USDT |
4,416.4736 |
2.5172 USDT |
2.3028 USDT |
2.5865 USDT |
2.3653 USDT |
| 2024-03-11 |
2.4123 USDT |
4,571.4290 |
2.4209 USDT |
2.3207 USDT |
2.4815 USDT |
2.4815 USDT |
| 2024-03-10 |
2.2908 USDT |
1,545.8666 |
2.3702 USDT |
2.2651 USDT |
2.3733 USDT |
2.2870 USDT |
| 2024-03-09 |
2.4397 USDT |
7,892.0590 |
2.3074 USDT |
2.3074 USDT |
2.5081 USDT |
2.3499 USDT |
| 2024-03-08 |
2.2833 USDT |
10,230.4725 |
2.4260 USDT |
2.1210 USDT |
2.4869 USDT |
2.2911 USDT |
| 2024-03-07 |
2.2861 USDT |
8,736.8882 |
2.2350 USDT |
2.1989 USDT |
2.3865 USDT |
2.3341 USDT |
| 2024-03-06 |
2.1437 USDT |
6,770.6058 |
1.9199 USDT |
1.9002 USDT |
2.2523 USDT |
2.2136 USDT |
| 2024-03-05 |
1.9134 USDT |
23,852.0094 |
2.1042 USDT |
1.6681 USDT |
2.2853 USDT |
1.9206 USDT |
| 2024-03-04 |
2.1893 USDT |
4,821.2065 |
2.2873 USDT |
2.0789 USDT |
2.3043 USDT |
2.0789 USDT |
| 2024-03-03 |
2.2282 USDT |
1,667.9171 |
2.3368 USDT |
2.0325 USDT |
2.4413 USDT |
2.3262 USDT |
| 2024-03-02 |
2.2903 USDT |
1,303.1977 |
2.2952 USDT |
2.2373 USDT |
2.3489 USDT |
2.2602 USDT |
| 2024-03-01 |
2.3366 USDT |
14,552.3896 |
2.2332 USDT |
2.2327 USDT |
2.4104 USDT |
2.2943 USDT |
| 2024-02-29 |
2.4027 USDT |
5,112.8151 |
2.3604 USDT |
2.2502 USDT |
2.4680 USDT |
2.3018 USDT |
| 2024-02-28 |
2.2112 USDT |
37,777.0546 |
2.5490 USDT |
1.9839 USDT |
2.7315 USDT |
2.3084 USDT |
| 2024-02-27 |
2.6366 USDT |
9,808.6203 |
2.5598 USDT |
2.5295 USDT |
2.7719 USDT |
2.5427 USDT |
| 2024-02-26 |
2.4822 USDT |
17,330.3822 |
2.3920 USDT |
2.2678 USDT |
2.7054 USDT |
2.5590 USDT |
| 2024-02-25 |
2.3467 USDT |
5,182.4129 |
2.2859 USDT |
2.1812 USDT |
2.5085 USDT |
2.5064 USDT |
| 2024-02-24 |
2.1709 USDT |
2,146.5271 |
2.1894 USDT |
2.1484 USDT |
2.2706 USDT |
2.2706 USDT |
| 2024-02-23 |
2.3717 USDT |
11,777.3912 |
2.5029 USDT |
2.1438 USDT |
2.6199 USDT |
2.2476 USDT |
| 2024-02-22 |
2.3608 USDT |
21,048.5138 |
2.2253 USDT |
2.1502 USDT |
2.5411 USDT |
2.4569 USDT |
| 2024-02-21 |
2.1898 USDT |
6,204.3600 |
2.3521 USDT |
2.0683 USDT |
2.3744 USDT |
2.2349 USDT |
| 2024-02-20 |
2.2791 USDT |
9,620.8614 |
2.4661 USDT |
2.2010 USDT |
2.4738 USDT |
2.2675 USDT |
| 2024-02-19 |
2.4584 USDT |
1,491.7135 |
2.6305 USDT |
2.3834 USDT |
2.6516 USDT |
2.4843 USDT |
| 2024-02-18 |
2.6274 USDT |
6,704.9397 |
2.3623 USDT |
2.3067 USDT |
2.7629 USDT |
2.7279 USDT |
| 2024-02-17 |
2.3764 USDT |
3,008.6831 |
2.4781 USDT |
2.2931 USDT |
2.4815 USDT |
2.3572 USDT |
| 2024-02-16 |
2.6461 USDT |
2,909.6375 |
2.6823 USDT |
2.4725 USDT |
2.7899 USDT |
2.4725 USDT |
| 2024-02-15 |
2.5211 USDT |
44,024.3767 |
2.4060 USDT |
2.2717 USDT |
2.8715 USDT |
2.8326 USDT |
| 2024-02-14 |
2.3831 USDT |
10,798.6657 |
2.3569 USDT |
2.2398 USDT |
2.5643 USDT |
2.4159 USDT |
| 2024-02-13 |
2.3233 USDT |
51,820.1573 |
2.0706 USDT |
2.0317 USDT |
2.5368 USDT |
2.3447 USDT |
| 2024-02-12 |
1.9114 USDT |
38,913.1249 |
1.7015 USDT |
1.6508 USDT |
2.1117 USDT |
2.0696 USDT |
| 2024-02-11 |
1.6667 USDT |
32,014.1854 |
1.5085 USDT |
1.4658 USDT |
1.7735 USDT |
1.7542 USDT |
| 2024-02-10 |
1.4255 USDT |
7,311.8653 |
1.4694 USDT |
1.3698 USDT |
1.5463 USDT |
1.5463 USDT |
| 2024-02-09 |
1.3129 USDT |
88,088.6203 |
1.2128 USDT |
1.2049 USDT |
1.4563 USDT |
1.4371 USDT |
| 2024-02-08 |
1.2281 USDT |
45,071.9741 |
1.2787 USDT |
1.2065 USDT |
1.3258 USDT |
1.2342 USDT |
| 2024-02-07 |
1.2104 USDT |
100,819.4754 |
1.2225 USDT |
1.1456 USDT |
1.2834 USDT |
1.2834 USDT |
| 2024-02-06 |
1.2494 USDT |
32,196.9574 |
1.2960 USDT |
1.2005 USDT |
1.3131 USDT |
1.2239 USDT |
| 2024-02-05 |
1.4014 USDT |
44,079.6067 |
1.3963 USDT |
1.2733 USDT |
1.5275 USDT |
1.3121 USDT |
| 2024-02-04 |
1.3784 USDT |
4,805.0203 |
1.4004 USDT |
1.3265 USDT |
1.4388 USDT |
1.3898 USDT |