Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.4709 USDT |
414,200.1481 |
0.4657 USDT |
0.4625 USDT |
0.4727 USDT |
0.4724 USDT |
| 2025-01-25 |
0.4523 USDT |
2,755,429.2459 |
0.4539 USDT |
0.4428 USDT |
0.4488 USDT |
0.4538 USDT |
| 2025-01-24 |
0.4669 USDT |
6,451,609.4497 |
0.4685 USDT |
0.4467 USDT |
0.4546 USDT |
0.4577 USDT |
| 2025-01-23 |
0.4652 USDT |
1,431,851.5872 |
0.4747 USDT |
0.4574 USDT |
0.4635 USDT |
0.4616 USDT |
| 2025-01-22 |
0.4809 USDT |
5,289,094.3917 |
0.4868 USDT |
0.4730 USDT |
0.4800 USDT |
0.4785 USDT |
| 2025-01-21 |
0.4688 USDT |
7,810,274.2077 |
0.4778 USDT |
0.4502 USDT |
0.4603 USDT |
0.4900 USDT |
| 2025-01-20 |
0.5082 USDT |
5,502,537.7420 |
0.5045 USDT |
0.4792 USDT |
0.4915 USDT |
0.5210 USDT |
| 2025-01-19 |
0.5343 USDT |
8,351,162.7246 |
0.5213 USDT |
0.4948 USDT |
0.5157 USDT |
0.5062 USDT |
| 2025-01-18 |
0.5320 USDT |
2,419,333.2386 |
0.5551 USDT |
0.5106 USDT |
0.5198 USDT |
0.5197 USDT |
| 2025-01-17 |
0.5435 USDT |
2,903,381.7142 |
0.5262 USDT |
0.5261 USDT |
0.5338 USDT |
0.5498 USDT |
| 2025-01-16 |
0.5341 USDT |
2,770,359.1892 |
0.5474 USDT |
0.5223 USDT |
0.5274 USDT |
0.5426 USDT |
| 2025-01-15 |
0.5211 USDT |
3,237,321.9104 |
0.5183 USDT |
0.5030 USDT |
0.5092 USDT |
0.5429 USDT |
| 2025-01-14 |
0.5065 USDT |
1,504,369.0591 |
0.5015 USDT |
0.4997 USDT |
0.5069 USDT |
0.5090 USDT |
| 2025-01-13 |
0.4925 USDT |
3,789,638.3870 |
0.5268 USDT |
0.4646 USDT |
0.4775 USDT |
0.5017 USDT |
| 2025-01-12 |
0.5322 USDT |
1,716,949.8705 |
0.5367 USDT |
0.5191 USDT |
0.5225 USDT |
0.5225 USDT |
| 2025-01-11 |
0.5365 USDT |
2,594,836.4061 |
0.5417 USDT |
0.5287 USDT |
0.5320 USDT |
0.5356 USDT |
| 2025-01-10 |
0.5364 USDT |
3,826,795.1522 |
0.5296 USDT |
0.5221 USDT |
0.5298 USDT |
0.5436 USDT |
| 2025-01-09 |
0.5313 USDT |
4,193,337.4823 |
0.5395 USDT |
0.5115 USDT |
0.5241 USDT |
0.5252 USDT |
| 2025-01-08 |
0.5499 USDT |
2,032,123.8080 |
0.5624 USDT |
0.5277 USDT |
0.5384 USDT |
0.5369 USDT |
| 2025-01-07 |
0.6210 USDT |
1,853,442.3884 |
0.6149 USDT |
0.6031 USDT |
0.6140 USDT |
0.6126 USDT |
| 2025-01-06 |
0.6050 USDT |
1,639,354.6710 |
0.6015 USDT |
0.5894 USDT |
0.6018 USDT |
0.6154 USDT |
| 2025-01-05 |
0.5973 USDT |
1,271,405.5538 |
0.5995 USDT |
0.5871 USDT |
0.5939 USDT |
0.6062 USDT |
| 2025-01-04 |
0.6010 USDT |
799,438.5925 |
0.6044 USDT |
0.5961 USDT |
0.6008 USDT |
0.6037 USDT |
| 2025-01-03 |
0.5724 USDT |
1,126,537.9152 |
0.5767 USDT |
0.5645 USDT |
0.5694 USDT |
0.5693 USDT |
| 2025-01-02 |
0.5745 USDT |
1,670,654.0428 |
0.5617 USDT |
0.5603 USDT |
0.5705 USDT |
0.5831 USDT |
| 2025-01-01 |
0.5438 USDT |
2,409,274.8569 |
0.5459 USDT |
0.5308 USDT |
0.5392 USDT |
0.5654 USDT |
| 2024-12-31 |
0.5504 USDT |
1,057,439.4789 |
0.5663 USDT |
0.5409 USDT |
0.5464 USDT |
0.5484 USDT |
| 2024-12-30 |
0.5810 USDT |
2,409,873.1411 |
0.5746 USDT |
0.5580 USDT |
0.5644 USDT |
0.5584 USDT |
| 2024-12-29 |
0.5966 USDT |
1,689,773.0383 |
0.5985 USDT |
0.5836 USDT |
0.5947 USDT |
0.5879 USDT |
| 2024-12-28 |
0.5794 USDT |
2,435,334.0850 |
0.5738 USDT |
0.5647 USDT |
0.5717 USDT |
0.5953 USDT |
| 2024-12-27 |
0.5724 USDT |
1,490,243.0702 |
0.5697 USDT |
0.5622 USDT |
0.5726 USDT |
0.5803 USDT |
| 2024-12-26 |
0.5844 USDT |
2,298,507.0506 |
0.6175 USDT |
0.5642 USDT |
0.5730 USDT |
0.5724 USDT |
| 2024-12-25 |
0.6288 USDT |
3,228,251.3902 |
0.6107 USDT |
0.6066 USDT |
0.6163 USDT |
0.6151 USDT |
| 2024-12-24 |
0.6023 USDT |
4,209,861.3681 |
0.6012 USDT |
0.5854 USDT |
0.5932 USDT |
0.6113 USDT |
| 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 |