Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.5721 USDT |
2,203,849.8749 |
0.5738 USDT |
0.5425 USDT |
0.5586 USDT |
0.5566 USDT |
| 2024-10-02 |
0.6006 USDT |
4,352,270.8270 |
0.5948 USDT |
0.5784 USDT |
0.5979 USDT |
0.6035 USDT |
| 2024-10-01 |
0.6516 USDT |
4,891,691.6939 |
0.6464 USDT |
0.5826 USDT |
0.6100 USDT |
0.5975 USDT |
| 2024-09-30 |
0.6840 USDT |
2,502,152.2942 |
0.7161 USDT |
0.6660 USDT |
0.6771 USDT |
0.6705 USDT |
| 2024-09-29 |
0.7258 USDT |
1,725,249.9242 |
0.7435 USDT |
0.7028 USDT |
0.7154 USDT |
0.7104 USDT |
| 2024-09-28 |
0.7458 USDT |
2,843,910.6050 |
0.7170 USDT |
0.7111 USDT |
0.7391 USDT |
0.7415 USDT |
| 2024-09-27 |
0.7074 USDT |
4,480,080.6937 |
0.7037 USDT |
0.6818 USDT |
0.6921 USDT |
0.7206 USDT |
| 2024-09-26 |
0.6555 USDT |
3,365,619.5636 |
0.6405 USDT |
0.6155 USDT |
0.6277 USDT |
0.7099 USDT |
| 2024-09-25 |
0.6548 USDT |
4,365,076.7142 |
0.6818 USDT |
0.6363 USDT |
0.6409 USDT |
0.6371 USDT |
| 2024-09-24 |
0.6783 USDT |
2,978,292.0270 |
0.6589 USDT |
0.6553 USDT |
0.6704 USDT |
0.6818 USDT |
| 2024-09-23 |
0.6752 USDT |
4,005,185.1223 |
0.6299 USDT |
0.6098 USDT |
0.6318 USDT |
0.6623 USDT |
| 2024-09-22 |
0.6478 USDT |
1,659,400.9434 |
0.6038 USDT |
0.5953 USDT |
0.6283 USDT |
0.6580 USDT |
| 2024-09-21 |
0.5925 USDT |
2,832,611.5244 |
0.6220 USDT |
0.5768 USDT |
0.5860 USDT |
0.6029 USDT |
| 2024-09-20 |
0.6345 USDT |
4,137,430.6569 |
0.6828 USDT |
0.6109 USDT |
0.6219 USDT |
0.6224 USDT |
| 2024-09-19 |
0.7025 USDT |
3,704,457.4425 |
0.7108 USDT |
0.6733 USDT |
0.6855 USDT |
0.6820 USDT |
| 2024-09-18 |
0.5852 USDT |
4,819,943.3330 |
0.5236 USDT |
0.5095 USDT |
0.5238 USDT |
0.6719 USDT |
| 2024-09-17 |
0.5145 USDT |
2,905,758.2798 |
0.5132 USDT |
0.4876 USDT |
0.4954 USDT |
0.5218 USDT |
| 2024-09-16 |
0.5250 USDT |
4,531,908.2498 |
0.5409 USDT |
0.5019 USDT |
0.5065 USDT |
0.5030 USDT |
| 2024-09-15 |
0.5269 USDT |
2,658,405.3083 |
0.4793 USDT |
0.4791 USDT |
0.4945 USDT |
0.5449 USDT |