Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5661 USDT |
380,044.0480 |
0.5736 USDT |
0.5555 USDT |
0.5736 USDT |
0.5657 USDT |
| 2024-12-22 |
0.5766 USDT |
1,706,776.6072 |
0.5754 USDT |
0.5574 USDT |
0.5703 USDT |
0.5681 USDT |
| 2024-12-21 |
0.6141 USDT |
3,966,068.5287 |
0.5990 USDT |
0.5754 USDT |
0.6010 USDT |
0.5852 USDT |
| 2024-12-20 |
0.5583 USDT |
5,424,302.4201 |
0.5665 USDT |
0.5054 USDT |
0.5337 USDT |
0.5530 USDT |
| 2024-12-19 |
0.6055 USDT |
6,315,849.8349 |
0.6076 USDT |
0.5561 USDT |
0.5790 USDT |
0.5740 USDT |
| 2024-12-18 |
0.6653 USDT |
4,942,688.5338 |
0.6829 USDT |
0.6034 USDT |
0.6215 USDT |
0.6191 USDT |
| 2024-12-17 |
0.7184 USDT |
2,847,688.9806 |
0.7202 USDT |
0.6989 USDT |
0.7117 USDT |
0.7315 USDT |
| 2024-12-16 |
0.7226 USDT |
3,384,877.3193 |
0.7351 USDT |
0.6947 USDT |
0.7032 USDT |
0.7340 USDT |
| 2024-12-15 |
0.7099 USDT |
3,268,480.7910 |
0.7106 USDT |
0.6851 USDT |
0.6968 USDT |
0.7027 USDT |
| 2024-12-14 |
0.7448 USDT |
2,455,360.7760 |
0.7544 USDT |
0.6983 USDT |
0.7195 USDT |
0.7011 USDT |
| 2024-12-13 |
0.7442 USDT |
4,639,288.8307 |
0.7477 USDT |
0.7259 USDT |
0.7442 USDT |
0.7411 USDT |
| 2024-12-12 |
0.7632 USDT |
2,467,250.2692 |
0.7424 USDT |
0.7343 USDT |
0.7485 USDT |
0.7578 USDT |
| 2024-12-11 |
0.6858 USDT |
4,143,504.8230 |
0.6838 USDT |
0.6452 USDT |
0.6695 USDT |
0.7326 USDT |
| 2024-12-10 |
0.6822 USDT |
7,416,215.9859 |
0.7124 USDT |
0.6260 USDT |
0.6483 USDT |
0.6852 USDT |
| 2024-12-09 |
0.8573 USDT |
2,003,894.3109 |
0.9183 USDT |
0.8060 USDT |
0.8315 USDT |
0.8075 USDT |
| 2024-12-08 |
0.9031 USDT |
2,516,367.4043 |
0.9283 USDT |
0.8757 USDT |
0.8918 USDT |
0.9111 USDT |
| 2024-12-07 |
0.9193 USDT |
3,609,507.6179 |
0.9182 USDT |
0.8988 USDT |
0.9144 USDT |
0.9351 USDT |
| 2024-12-06 |
0.9133 USDT |
3,164,983.7975 |
0.8560 USDT |
0.8527 USDT |
0.8944 USDT |
0.9204 USDT |
| 2024-12-05 |
0.8735 USDT |
2,580,143.7844 |
0.8961 USDT |
0.8404 USDT |
0.8681 USDT |
0.8917 USDT |
| 2024-12-04 |
0.9367 USDT |
2,026,074.0539 |
0.9027 USDT |
0.8990 USDT |
0.9390 USDT |
0.9374 USDT |
| 2024-12-03 |
0.8594 USDT |
3,332,350.1902 |
0.8490 USDT |
0.7995 USDT |
0.8443 USDT |
0.8515 USDT |
| 2024-12-02 |
0.8367 USDT |
3,412,944.7840 |
0.8811 USDT |
0.7835 USDT |
0.8170 USDT |
0.8441 USDT |
| 2024-12-01 |
0.8831 USDT |
2,598,652.5537 |
0.8556 USDT |
0.8281 USDT |
0.8514 USDT |
0.9147 USDT |
| 2024-11-30 |
0.8247 USDT |
2,214,670.0411 |
0.8174 USDT |
0.7934 USDT |
0.8189 USDT |
0.8297 USDT |
| 2024-11-29 |
0.7923 USDT |
1,957,568.3381 |
0.8249 USDT |
0.7755 USDT |
0.7876 USDT |
0.7966 USDT |
| 2024-11-28 |
0.7928 USDT |
2,750,931.0172 |
0.7953 USDT |
0.7705 USDT |
0.7885 USDT |
0.8082 USDT |
| 2024-11-27 |
0.7626 USDT |
4,309,950.2336 |
0.7315 USDT |
0.7079 USDT |
0.7348 USDT |
0.7744 USDT |
| 2024-11-26 |
0.7295 USDT |
4,503,417.7912 |
0.7459 USDT |
0.6834 USDT |
0.7040 USDT |
0.7065 USDT |
| 2024-11-25 |
0.7420 USDT |
4,854,282.3619 |
0.7185 USDT |
0.6976 USDT |
0.7270 USDT |
0.7385 USDT |
| 2024-11-24 |
0.7204 USDT |
3,109,851.4133 |
0.7135 USDT |
0.6534 USDT |
0.6790 USDT |
0.6768 USDT |
| 2024-11-23 |
0.6909 USDT |
4,371,121.2341 |
0.6788 USDT |
0.6629 USDT |
0.6828 USDT |
0.7076 USDT |
| 2024-11-22 |
0.6585 USDT |
4,788,596.1037 |
0.6731 USDT |
0.6327 USDT |
0.6481 USDT |
0.6495 USDT |
| 2024-11-21 |
0.6346 USDT |
2,419,345.5314 |
0.6319 USDT |
0.6064 USDT |
0.6290 USDT |
0.6408 USDT |
| 2024-11-20 |
0.6709 USDT |
3,841,422.8453 |
0.7036 USDT |
0.6282 USDT |
0.6383 USDT |
0.6304 USDT |
| 2024-11-19 |
0.7139 USDT |
4,446,573.0466 |
0.7334 USDT |
0.6851 USDT |
0.6979 USDT |
0.7012 USDT |
| 2024-11-18 |
0.7196 USDT |
3,770,794.4270 |
0.7027 USDT |
0.6954 USDT |
0.7126 USDT |
0.7095 USDT |
| 2024-11-17 |
0.7270 USDT |
2,205,564.0348 |
0.7583 USDT |
0.6975 USDT |
0.7200 USDT |
0.7187 USDT |
| 2024-11-16 |
0.7403 USDT |
2,526,462.5100 |
0.7372 USDT |
0.7279 USDT |
0.7348 USDT |
0.7528 USDT |
| 2024-11-15 |
0.6790 USDT |
4,523,029.2793 |
0.6508 USDT |
0.6385 USDT |
0.6563 USDT |
0.7283 USDT |
| 2024-11-14 |
0.6933 USDT |
3,814,757.9212 |
0.7062 USDT |
0.6494 USDT |
0.6665 USDT |
0.6800 USDT |
| 2024-11-13 |
0.7048 USDT |
1,906,948.8569 |
0.7605 USDT |
0.6730 USDT |
0.6950 USDT |
0.6969 USDT |
| 2024-11-12 |
0.7814 USDT |
4,220,983.5025 |
0.8371 USDT |
0.7052 USDT |
0.7336 USDT |
0.7503 USDT |
| 2024-11-11 |
0.7885 USDT |
4,441,898.9845 |
0.7963 USDT |
0.7532 USDT |
0.7736 USDT |
0.8079 USDT |
| 2024-11-10 |
0.7782 USDT |
3,595,827.3830 |
0.7707 USDT |
0.7428 USDT |
0.7578 USDT |
0.8041 USDT |
| 2024-11-09 |
0.7590 USDT |
3,723,758.7561 |
0.7176 USDT |
0.6964 USDT |
0.7135 USDT |
0.7738 USDT |
| 2024-11-08 |
0.6971 USDT |
2,950,033.7441 |
0.7190 USDT |
0.6749 USDT |
0.6931 USDT |
0.6952 USDT |
| 2024-11-07 |
0.7004 USDT |
2,024,411.3153 |
0.6734 USDT |
0.6729 USDT |
0.6979 USDT |
0.6948 USDT |
| 2024-11-06 |
0.6060 USDT |
4,342,336.5914 |
0.5690 USDT |
0.5681 USDT |
0.5919 USDT |
0.6200 USDT |
| 2024-11-05 |
0.5657 USDT |
3,169,129.9468 |
0.5536 USDT |
0.5464 USDT |
0.5567 USDT |
0.5762 USDT |
| 2024-11-04 |
0.5808 USDT |
2,975,475.9511 |
0.5950 USDT |
0.5598 USDT |
0.5630 USDT |
0.5610 USDT |