Crypto exchange DigiFinex
Market ZetaChain (ZETA) / Tether (USDT)
Identifier on DigiFinex: zeta_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.5949 USDT | 42,109.3538 ZETA | 0.5820 USDT | 0.5663 USDT | 0.5835 USDT | 0.5673 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 |
| 2024-12-03 | 0.8570 USDT | 393,199.4028 ZETA | 0.8732 USDT | 0.8012 USDT | 0.8445 USDT | 0.8613 USDT |
| 2024-12-02 | 0.8582 USDT | 2,218.5924 ZETA | 0.8455 USDT | 0.8444 USDT | 0.8500 USDT | 0.8490 USDT |
| 2024-12-01 | 0.8855 USDT | 283,271.9566 ZETA | 0.8954 USDT | 0.8750 USDT | 0.8884 USDT | 0.8825 USDT |
| 2024-11-30 | 0.8317 USDT | 7,818.8707 ZETA | 0.8666 USDT | 0.8633 USDT | 0.8680 USDT | 0.8668 USDT |
| 2024-11-29 | 0.7994 USDT | 213,607.2279 ZETA | 0.7978 USDT | 0.7913 USDT | 0.8053 USDT | 0.8022 USDT |
| 2024-11-28 | 0.7968 USDT | 205,558.8187 ZETA | 0.8007 USDT | 0.7963 USDT | 0.8111 USDT | 0.8270 USDT |
| 2024-11-27 | 0.7513 USDT | 14,737.3784 ZETA | 0.7865 USDT | 0.7838 USDT | 0.7879 USDT | 0.7852 USDT |
| 2024-11-26 | 0.7298 USDT | 29,471.0239 ZETA | 0.7142 USDT | 0.7064 USDT | 0.7200 USDT | 0.7151 USDT |
| 2024-11-25 | 0.7352 USDT | 427,459.8028 ZETA | 0.7547 USDT | 0.7246 USDT | 0.7464 USDT | 0.7502 USDT |
| 2024-11-24 | 0.7093 USDT | 2,701.1111 ZETA | 0.6920 USDT | 0.6912 USDT | 0.6942 USDT | 0.6927 USDT |
| 2024-11-23 | 0.6916 USDT | 348,291.6903 ZETA | 0.7169 USDT | 0.6828 USDT | 0.7129 USDT | 0.7158 USDT |
| 2024-11-22 | 0.6597 USDT | 285,238.8944 ZETA | 0.6590 USDT | 0.6466 USDT | 0.6567 USDT | 0.6589 USDT |
| 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 |
12