Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4779 USDT |
278,467.1465 ZETA |
0.4817 USDT |
0.4779 USDT |
0.4837 USDT |
0.4805 USDT |
| 2025-01-21 |
0.4709 USDT |
359,083.4660 ZETA |
0.4761 USDT |
0.4759 USDT |
0.4923 USDT |
0.4928 USDT |
| 2025-01-20 |
0.5152 USDT |
672,489.4030 ZETA |
0.5225 USDT |
0.4876 USDT |
0.5061 USDT |
0.4876 USDT |
| 2025-01-19 |
0.5345 USDT |
688,904.4834 ZETA |
0.5521 USDT |
0.5008 USDT |
0.5156 USDT |
0.5112 USDT |
| 2025-01-18 |
0.5239 USDT |
49,960.4437 ZETA |
0.5133 USDT |
0.5132 USDT |
0.5232 USDT |
0.5222 USDT |
| 2025-01-17 |
0.5421 USDT |
307,969.6378 ZETA |
0.5461 USDT |
0.5428 USDT |
0.5466 USDT |
0.5470 USDT |
| 2025-01-16 |
0.5348 USDT |
265,041.4114 ZETA |
0.5217 USDT |
0.5199 USDT |
0.5316 USDT |
0.5344 USDT |
| 2025-01-15 |
0.5213 USDT |
31,879.6256 ZETA |
0.5410 USDT |
0.5407 USDT |
0.5456 USDT |
0.5437 USDT |
| 2025-01-14 |
0.5100 USDT |
53,132.3965 ZETA |
0.5164 USDT |
0.5149 USDT |
0.5186 USDT |
0.5198 USDT |
| 2025-01-13 |
0.4969 USDT |
14,861.0887 ZETA |
0.4793 USDT |
0.4777 USDT |
0.4831 USDT |
0.4825 USDT |
| 2025-01-12 |
0.5339 USDT |
105,056.2277 ZETA |
0.5295 USDT |
0.5286 USDT |
0.5337 USDT |
0.5339 USDT |
| 2025-01-11 |
0.5372 USDT |
60,430.7968 ZETA |
0.5313 USDT |
0.5286 USDT |
0.5319 USDT |
0.5330 USDT |
| 2025-01-10 |
0.5341 USDT |
270,678.6868 ZETA |
0.5301 USDT |
0.5231 USDT |
0.5346 USDT |
0.5448 USDT |
| 2025-01-09 |
0.5324 USDT |
19,765.4909 ZETA |
0.5204 USDT |
0.5150 USDT |
0.5230 USDT |
0.5155 USDT |
| 2025-01-08 |
0.5501 USDT |
46,659.0448 ZETA |
0.5292 USDT |
0.5101 USDT |
0.5310 USDT |
0.5169 USDT |
| 2025-01-07 |
0.6156 USDT |
12,544.1290 ZETA |
0.5892 USDT |
0.5869 USDT |
0.5910 USDT |
0.5877 USDT |
| 2025-01-06 |
0.6052 USDT |
13,614.5237 ZETA |
0.6209 USDT |
0.6209 USDT |
0.6264 USDT |
0.6255 USDT |
| 2025-01-05 |
0.5974 USDT |
109,110.8762 ZETA |
0.5963 USDT |
0.5896 USDT |
0.5976 USDT |
0.6060 USDT |
| 2025-01-04 |
0.6013 USDT |
5,821.1000 ZETA |
0.5976 USDT |
0.5966 USDT |
0.6015 USDT |
0.6011 USDT |
| 2025-01-03 |
0.5765 USDT |
8,402.9657 ZETA |
0.6038 USDT |
0.6022 USDT |
0.6045 USDT |
0.6028 USDT |
| 2025-01-02 |
0.5762 USDT |
14,656.2159 ZETA |
0.5729 USDT |
0.5725 USDT |
0.5746 USDT |
0.5744 USDT |
| 2025-01-01 |
0.5452 USDT |
132,867.7177 ZETA |
0.5485 USDT |
0.5455 USDT |
0.5519 USDT |
0.5621 USDT |
| 2024-12-31 |
0.5593 USDT |
5,547.4247 ZETA |
0.5519 USDT |
0.5495 USDT |
0.5524 USDT |
0.5522 USDT |
| 2024-12-30 |
0.5779 USDT |
9,413.9162 ZETA |
0.5795 USDT |
0.5746 USDT |
0.5797 USDT |
0.5756 USDT |
| 2024-12-29 |
0.5965 USDT |
13,437.6527 ZETA |
0.5884 USDT |
0.5817 USDT |
0.5900 USDT |
0.5821 USDT |
| 2024-12-28 |
0.5784 USDT |
205,956.9582 ZETA |
0.5752 USDT |
0.5748 USDT |
0.5833 USDT |
0.5959 USDT |
| 2024-12-27 |
0.5781 USDT |
35,595.7512 ZETA |
0.5801 USDT |
0.5721 USDT |
0.5809 USDT |
0.5728 USDT |
| 2024-12-26 |
0.5836 USDT |
194,504.9186 ZETA |
0.5689 USDT |
0.5626 USDT |
0.5698 USDT |
0.5635 USDT |
| 2024-12-25 |
0.6236 USDT |
362,730.7907 ZETA |
0.6300 USDT |
0.6066 USDT |
0.6163 USDT |
0.6073 USDT |
| 2024-12-24 |
0.6023 USDT |
172,701.9862 ZETA |
0.6087 USDT |
0.5957 USDT |
0.6041 USDT |
0.6094 USDT |
| 2024-12-23 |
0.5739 USDT |
679.9346 ZETA |
0.5758 USDT |
0.5752 USDT |
0.5765 USDT |
0.5763 USDT |
| 2024-12-22 |
0.5775 USDT |
10,702.2175 ZETA |
0.5785 USDT |
0.5721 USDT |
0.5798 USDT |
0.5731 USDT |
| 2024-12-21 |
0.6035 USDT |
30,642.6006 ZETA |
0.5709 USDT |
0.5642 USDT |
0.5719 USDT |
0.5663 USDT |
| 2024-12-20 |
0.5650 USDT |
501,558.4475 ZETA |
0.5667 USDT |
0.5615 USDT |
0.5754 USDT |
0.5849 USDT |
| 2024-12-19 |
0.6036 USDT |
536,114.9103 ZETA |
0.6126 USDT |
0.5482 USDT |
0.5665 USDT |
0.5561 USDT |
| 2024-12-18 |
0.6681 USDT |
442,459.7023 ZETA |
0.6625 USDT |
0.6048 USDT |
0.6236 USDT |
0.6210 USDT |
| 2024-12-17 |
0.7216 USDT |
292,579.2682 ZETA |
0.7328 USDT |
0.6979 USDT |
0.7201 USDT |
0.7183 USDT |
| 2024-12-16 |
0.7251 USDT |
349,112.8515 ZETA |
0.7186 USDT |
0.7182 USDT |
0.7325 USDT |
0.7229 USDT |
| 2024-12-15 |
0.7048 USDT |
18,042.9652 ZETA |
0.7273 USDT |
0.7255 USDT |
0.7301 USDT |
0.7275 USDT |
| 2024-12-14 |
0.7362 USDT |
4,991.9209 ZETA |
0.6915 USDT |
0.6910 USDT |
0.6956 USDT |
0.6955 USDT |
| 2024-12-13 |
0.7443 USDT |
233,327.3899 ZETA |
0.7453 USDT |
0.7374 USDT |
0.7448 USDT |
0.7472 USDT |
| 2024-12-12 |
0.7578 USDT |
116,946.8890 ZETA |
0.7615 USDT |
0.7310 USDT |
0.7601 USDT |
0.7397 USDT |
| 2024-12-11 |
0.6931 USDT |
217,549.4578 ZETA |
0.7310 USDT |
0.7221 USDT |
0.7368 USDT |
0.7383 USDT |
| 2024-12-10 |
0.6834 USDT |
594,770.7949 ZETA |
0.6842 USDT |
0.6263 USDT |
0.6484 USDT |
0.6838 USDT |
| 2024-12-09 |
0.8595 USDT |
200,308.3042 ZETA |
0.8149 USDT |
0.8094 USDT |
0.8233 USDT |
0.8175 USDT |
| 2024-12-08 |
0.9063 USDT |
203,413.9937 ZETA |
0.9121 USDT |
0.8952 USDT |
0.9091 USDT |
0.9165 USDT |
| 2024-12-07 |
0.9195 USDT |
18,035.1577 ZETA |
0.9272 USDT |
0.9258 USDT |
0.9322 USDT |
0.9290 USDT |
| 2024-12-06 |
0.9128 USDT |
320,012.8511 ZETA |
0.9173 USDT |
0.9111 USDT |
0.9196 USDT |
0.9132 USDT |
| 2024-12-05 |
0.8782 USDT |
223,363.5815 ZETA |
0.8966 USDT |
0.8571 USDT |
0.8811 USDT |
0.8760 USDT |
| 2024-12-04 |
0.9263 USDT |
225,076.2159 ZETA |
0.9243 USDT |
0.8770 USDT |
0.8990 USDT |
0.9044 USDT |