Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
0.5938 USDT |
3,434,294.8445 |
0.6300 USDT |
0.5675 USDT |
0.5802 USDT |
0.5939 USDT |
| 2024-11-02 |
0.6348 USDT |
2,892,977.7636 |
0.6470 USDT |
0.6105 USDT |
0.6179 USDT |
0.6234 USDT |
| 2024-11-01 |
0.6600 USDT |
3,304,481.5738 |
0.6883 USDT |
0.6406 USDT |
0.6461 USDT |
0.6432 USDT |
| 2024-10-31 |
0.7034 USDT |
2,362,330.2229 |
0.6820 USDT |
0.6710 USDT |
0.6920 USDT |
0.7029 USDT |
| 2024-10-30 |
0.6742 USDT |
2,439,220.6638 |
0.6628 USDT |
0.6455 USDT |
0.6549 USDT |
0.6849 USDT |
| 2024-10-29 |
0.6372 USDT |
3,115,735.6373 |
0.6329 USDT |
0.6248 USDT |
0.6324 USDT |
0.6536 USDT |
| 2024-10-28 |
0.6382 USDT |
3,268,574.4228 |
0.6668 USDT |
0.5962 USDT |
0.6044 USDT |
0.6029 USDT |
| 2024-10-27 |
0.6611 USDT |
2,949,607.1198 |
0.6307 USDT |
0.6266 USDT |
0.6465 USDT |
0.6657 USDT |
| 2024-10-26 |
0.6297 USDT |
4,316,985.6180 |
0.6324 USDT |
0.6141 USDT |
0.6228 USDT |
0.6296 USDT |
| 2024-10-25 |
0.6917 USDT |
2,678,982.0490 |
0.6933 USDT |
0.6553 USDT |
0.6666 USDT |
0.6589 USDT |
| 2024-10-24 |
0.6935 USDT |
3,803,050.2404 |
0.7161 USDT |
0.6695 USDT |
0.6842 USDT |
0.6960 USDT |
| 2024-10-23 |
0.7226 USDT |
2,640,182.9019 |
0.6880 USDT |
0.6850 USDT |
0.7156 USDT |
0.7193 USDT |
| 2024-10-22 |
0.6782 USDT |
3,444,820.0475 |
0.6622 USDT |
0.6498 USDT |
0.6745 USDT |
0.6884 USDT |
| 2024-10-21 |
0.6738 USDT |
2,255,339.2569 |
0.6695 USDT |
0.6471 USDT |
0.6564 USDT |
0.6780 USDT |
| 2024-10-20 |
0.6692 USDT |
1,478,701.3392 |
0.6796 USDT |
0.6499 USDT |
0.6602 USDT |
0.6663 USDT |
| 2024-10-19 |
0.6832 USDT |
2,632,610.3591 |
0.6282 USDT |
0.6279 USDT |
0.6567 USDT |
0.6916 USDT |
| 2024-10-18 |
0.6166 USDT |
2,220,008.1221 |
0.6014 USDT |
0.6001 USDT |
0.6125 USDT |
0.6097 USDT |
| 2024-10-17 |
0.5989 USDT |
2,686,179.8568 |
0.6117 USDT |
0.5848 USDT |
0.5933 USDT |
0.5946 USDT |
| 2024-10-16 |
0.6226 USDT |
3,995,189.6493 |
0.6522 USDT |
0.5993 USDT |
0.6128 USDT |
0.6138 USDT |
| 2024-10-15 |
0.6176 USDT |
4,824,210.8806 |
0.6266 USDT |
0.5841 USDT |
0.6017 USDT |
0.6215 USDT |
| 2024-10-14 |
0.5937 USDT |
655,519.9416 |
0.5953 USDT |
0.5801 USDT |
0.5879 USDT |
0.6070 USDT |
| 2024-10-13 |
0.6001 USDT |
1,211,282.3723 |
0.5827 USDT |
0.5827 USDT |
0.6034 USDT |
0.6033 USDT |
| 2024-10-12 |
0.5837 USDT |
3,112,273.9806 |
0.5809 USDT |
0.5731 USDT |
0.5783 USDT |
0.5824 USDT |
| 2024-10-11 |
0.5528 USDT |
1,896,467.7085 |
0.5417 USDT |
0.5368 USDT |
0.5443 USDT |
0.5720 USDT |
| 2024-10-10 |
0.5364 USDT |
3,700,833.4609 |
0.5430 USDT |
0.5151 USDT |
0.5270 USDT |
0.5297 USDT |
| 2024-10-09 |
0.5616 USDT |
3,806,119.1374 |
0.5717 USDT |
0.5340 USDT |
0.5420 USDT |
0.5419 USDT |
| 2024-10-08 |
0.5829 USDT |
3,441,462.2490 |
0.5901 USDT |
0.5629 USDT |
0.5760 USDT |
0.5679 USDT |
| 2024-10-07 |
0.6131 USDT |
3,457,341.2992 |
0.6083 USDT |
0.5874 USDT |
0.5995 USDT |
0.6165 USDT |
| 2024-10-06 |
0.5902 USDT |
1,024,324.6529 |
0.5984 USDT |
0.5818 USDT |
0.5885 USDT |
0.5872 USDT |
| 2024-10-05 |
0.6003 USDT |
2,592,077.1115 |
0.5896 USDT |
0.5840 USDT |
0.5847 USDT |
0.5843 USDT |
| 2024-10-04 |
0.5577 USDT |
1,993,617.0694 |
0.5428 USDT |
0.5355 USDT |
0.5456 USDT |
0.5720 USDT |