Crypto exchange DigiFinex
Market ZetaChain (ZETA) / Tether (USDT)
Identifier on DigiFinex: zeta_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.6439 USDT | 329,500.2976 ZETA | 0.6331 USDT | 0.6303 USDT | 0.6456 USDT | 0.6769 USDT |
| 2024-11-20 | 0.6691 USDT | 5,635.6605 ZETA | 0.6390 USDT | 0.6389 USDT | 0.6434 USDT | 0.6424 USDT |
| 2024-11-19 | 0.7183 USDT | 282,475.7531 ZETA | 0.7034 USDT | 0.6994 USDT | 0.7116 USDT | 0.7074 USDT |
| 2024-11-18 | 0.7136 USDT | 13,418.5219 ZETA | 0.7352 USDT | 0.7302 USDT | 0.7356 USDT | 0.7337 USDT |
| 2024-11-17 | 0.7245 USDT | 42,661.0417 ZETA | 0.7047 USDT | 0.6961 USDT | 0.7071 USDT | 0.6985 USDT |
| 2024-11-16 | 0.7406 USDT | 259,476.7902 ZETA | 0.7409 USDT | 0.7076 USDT | 0.7345 USDT | 0.7498 USDT |
| 2024-11-15 | 0.6735 USDT | 291,872.5133 ZETA | 0.6907 USDT | 0.6733 USDT | 0.6936 USDT | 0.7103 USDT |
| 2024-11-14 | 0.6872 USDT | 340,846.2794 ZETA | 0.6757 USDT | 0.6396 USDT | 0.6646 USDT | 0.6408 USDT |
| 2024-11-13 | 0.7104 USDT | 280,853.6998 ZETA | 0.6848 USDT | 0.6806 USDT | 0.7038 USDT | 0.6933 USDT |
| 2024-11-12 | 0.7814 USDT | 29,419.4209 ZETA | 0.7557 USDT | 0.7429 USDT | 0.7601 USDT | 0.7596 USDT |
| 2024-11-11 | 0.7921 USDT | 320,207.7225 ZETA | 0.7910 USDT | 0.7891 USDT | 0.8119 USDT | 0.8009 USDT |
| 2024-11-10 | 0.7761 USDT | 4,015.6113 ZETA | 0.7902 USDT | 0.7844 USDT | 0.7932 USDT | 0.7907 USDT |
| 2024-11-09 | 0.7606 USDT | 304,427.8308 ZETA | 0.7718 USDT | 0.7562 USDT | 0.7719 USDT | 0.7767 USDT |
| 2024-11-08 | 0.6965 USDT | 249,760.9851 ZETA | 0.6877 USDT | 0.6828 USDT | 0.7021 USDT | 0.7041 USDT |
| 2024-11-07 | 0.6810 USDT | 10,839.1208 ZETA | 0.7007 USDT | 0.6953 USDT | 0.7029 USDT | 0.6997 USDT |
| 2024-11-06 | 0.6006 USDT | 474,306.8274 ZETA | 0.6121 USDT | 0.6068 USDT | 0.6141 USDT | 0.6321 USDT |
| 2024-11-05 | 0.5652 USDT | 302,621.3419 ZETA | 0.5706 USDT | 0.5609 USDT | 0.5688 USDT | 0.5686 USDT |
| 2024-11-04 | 0.5739 USDT | 328,672.2793 ZETA | 0.5623 USDT | 0.5383 USDT | 0.5567 USDT | 0.5543 USDT |
| 2024-11-03 | 0.5945 USDT | 237,945.4248 ZETA | 0.5818 USDT | 0.5716 USDT | 0.5836 USDT | 0.5943 USDT |
| 2024-11-02 | 0.6380 USDT | 11,257.9076 ZETA | 0.6230 USDT | 0.6173 USDT | 0.6246 USDT | 0.6182 USDT |
| 2024-11-01 | 0.6610 USDT | 8,796.2407 ZETA | 0.6473 USDT | 0.6428 USDT | 0.6475 USDT | 0.6465 USDT |
| 2024-10-31 | 0.6970 USDT | 199,603.3870 ZETA | 0.7079 USDT | 0.6781 USDT | 0.6898 USDT | 0.6789 USDT |
| 2024-10-30 | 0.6765 USDT | 30,082.4964 ZETA | 0.6903 USDT | 0.6890 USDT | 0.6958 USDT | 0.6924 USDT |
| 2024-10-29 | 0.6468 USDT | 226,260.3994 ZETA | 0.6775 USDT | 0.6549 USDT | 0.6683 USDT | 0.6674 USDT |
| 2024-10-28 | 0.6354 USDT | 259,127.6920 ZETA | 0.6013 USDT | 0.5960 USDT | 0.6047 USDT | 0.6355 USDT |
| 2024-10-27 | 0.6559 USDT | 169,716.4074 ZETA | 0.6660 USDT | 0.6544 USDT | 0.6601 USDT | 0.6592 USDT |
| 2024-10-26 | 0.6323 USDT | 227,473.0940 ZETA | 0.6207 USDT | 0.6193 USDT | 0.6291 USDT | 0.6337 USDT |
| 2024-10-25 | 0.6824 USDT | 250,294.9228 ZETA | 0.6605 USDT | 0.6493 USDT | 0.6568 USDT | 0.6556 USDT |
| 2024-10-24 | 0.6994 USDT | 190,126.1111 ZETA | 0.6876 USDT | 0.6806 USDT | 0.6872 USDT | 0.6854 USDT |
| 2024-10-23 | 0.7202 USDT | 211,143.2516 ZETA | 0.7211 USDT | 0.7103 USDT | 0.7223 USDT | 0.7281 USDT |
| 2024-10-22 | 0.6795 USDT | 284,211.3402 ZETA | 0.6772 USDT | 0.6716 USDT | 0.6801 USDT | 0.6963 USDT |
| 2024-10-21 | 0.6706 USDT | 20,668.6020 ZETA | 0.6674 USDT | 0.6644 USDT | 0.6700 USDT | 0.6645 USDT |
| 2024-10-20 | 0.6689 USDT | 2,121.8808 ZETA | 0.6553 USDT | 0.6542 USDT | 0.6555 USDT | 0.6551 USDT |
| 2024-10-19 | 0.6815 USDT | 104,487.6674 ZETA | 0.6937 USDT | 0.6762 USDT | 0.6838 USDT | 0.6866 USDT |
| 2024-10-18 | 0.6183 USDT | 237,682.1237 ZETA | 0.6211 USDT | 0.6154 USDT | 0.6232 USDT | 0.6294 USDT |
| 2024-10-17 | 0.6023 USDT | 203,561.9436 ZETA | 0.6127 USDT | 0.5917 USDT | 0.6032 USDT | 0.6047 USDT |
| 2024-10-16 | 0.6230 USDT | 174,349.0346 ZETA | 0.6098 USDT | 0.6075 USDT | 0.6127 USDT | 0.6204 USDT |
| 2024-10-15 | 0.6186 USDT | 512,102.9784 ZETA | 0.5970 USDT | 0.5845 USDT | 0.6016 USDT | 0.6126 USDT |
| 2024-10-14 | 0.6046 USDT | 456,964.2524 ZETA | 0.6081 USDT | 0.5993 USDT | 0.6067 USDT | 0.6318 USDT |
| 2024-10-13 | 0.5936 USDT | 205,381.0050 ZETA | 0.6007 USDT | 0.5737 USDT | 0.5863 USDT | 0.5763 USDT |
| 2024-10-12 | 0.5837 USDT | 126,658.9697 ZETA | 0.5865 USDT | 0.5805 USDT | 0.5850 USDT | 0.5853 USDT |
| 2024-10-11 | 0.5579 USDT | 234,039.0872 ZETA | 0.5785 USDT | 0.5735 USDT | 0.5810 USDT | 0.5847 USDT |
| 2024-10-10 | 0.5398 USDT | 21,123.9920 ZETA | 0.5234 USDT | 0.5197 USDT | 0.5264 USDT | 0.5263 USDT |
| 2024-10-09 | 0.5613 USDT | 35,448.6358 ZETA | 0.5423 USDT | 0.5394 USDT | 0.5437 USDT | 0.5429 USDT |
| 2024-10-08 | 0.5875 USDT | 25,140.5587 ZETA | 0.5677 USDT | 0.5631 USDT | 0.5703 USDT | 0.5700 USDT |
| 2024-10-07 | 0.6129 USDT | 309,248.9143 ZETA | 0.6098 USDT | 0.6066 USDT | 0.6156 USDT | 0.6101 USDT |
| 2024-10-06 | 0.5929 USDT | 223,383.5823 ZETA | 0.5905 USDT | 0.5847 USDT | 0.5887 USDT | 0.6069 USDT |
| 2024-10-05 | 0.5974 USDT | 160,065.2341 ZETA | 0.6012 USDT | 0.5839 USDT | 0.5959 USDT | 0.5963 USDT |
| 2024-10-04 | 0.5859 USDT | 41,760.8204 ZETA | 0.5994 USDT | 0.5932 USDT | 0.6006 USDT | 0.5937 USDT |
| 2024-10-03 | 0.5655 USDT | 106,016.1609 ZETA | 0.5581 USDT | 0.5293 USDT | 0.5443 USDT | 0.5416 USDT |
12