Identifier on DigiFinex: zeta_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |