Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.4833 USDT |
4,448,958.3409 |
0.4920 USDT |
0.4709 USDT |
0.4759 USDT |
0.4762 USDT |
| 2024-09-13 |
0.4852 USDT |
3,742,975.4072 |
0.4815 USDT |
0.4736 USDT |
0.4784 USDT |
0.4895 USDT |
| 2024-09-12 |
0.4721 USDT |
5,296,034.0551 |
0.4579 USDT |
0.4563 USDT |
0.4656 USDT |
0.4770 USDT |
| 2024-09-11 |
0.4550 USDT |
3,935,663.4175 |
0.4718 USDT |
0.4446 USDT |
0.4495 USDT |
0.4458 USDT |
| 2024-09-10 |
0.4674 USDT |
4,844,062.7082 |
0.4724 USDT |
0.4607 USDT |
0.4642 USDT |
0.4721 USDT |
| 2024-09-09 |
0.4568 USDT |
4,272,235.0258 |
0.4595 USDT |
0.4492 USDT |
0.4534 USDT |
0.4702 USDT |
| 2024-09-08 |
0.4549 USDT |
4,413,887.4373 |
0.4484 USDT |
0.4444 USDT |
0.4490 USDT |
0.4530 USDT |
| 2024-09-07 |
0.4399 USDT |
4,202,131.4538 |
0.4221 USDT |
0.4215 USDT |
0.4284 USDT |
0.4569 USDT |
| 2024-09-06 |
0.4373 USDT |
5,615,009.0431 |
0.4343 USDT |
0.4270 USDT |
0.4346 USDT |
0.4319 USDT |
| 2024-09-05 |
0.4390 USDT |
6,566,168.0545 |
0.4459 USDT |
0.4292 USDT |
0.4354 USDT |
0.4374 USDT |
| 2024-09-04 |
0.4344 USDT |
7,940,283.1353 |
0.4245 USDT |
0.4020 USDT |
0.4185 USDT |
0.4482 USDT |
| 2024-09-03 |
0.4538 USDT |
4,725,076.9460 |
0.4658 USDT |
0.4321 USDT |
0.4364 USDT |
0.4367 USDT |
| 2024-09-02 |
0.4518 USDT |
4,807,801.3894 |
0.4410 USDT |
0.4363 USDT |
0.4472 USDT |
0.4558 USDT |
| 2024-09-01 |
0.4606 USDT |
4,556,599.9117 |
0.4727 USDT |
0.4468 USDT |
0.4571 USDT |
0.4475 USDT |
| 2024-08-31 |
0.4869 USDT |
3,723,078.4026 |
0.4909 USDT |
0.4687 USDT |
0.4734 USDT |
0.4700 USDT |
| 2024-08-30 |
0.4875 USDT |
5,332,588.0121 |
0.4941 USDT |
0.4630 USDT |
0.4776 USDT |
0.4861 USDT |
| 2024-08-29 |
0.5011 USDT |
4,515,215.5235 |
0.4824 USDT |
0.4820 USDT |
0.4944 USDT |
0.5031 USDT |
| 2024-08-28 |
0.4910 USDT |
7,515,898.8140 |
0.4958 USDT |
0.4624 USDT |
0.4804 USDT |
0.4770 USDT |
| 2024-08-27 |
0.5367 USDT |
3,964,446.2103 |
0.5356 USDT |
0.5212 USDT |
0.5289 USDT |
0.5299 USDT |
| 2024-08-26 |
0.5515 USDT |
4,927,053.3512 |
0.5819 USDT |
0.5277 USDT |
0.5367 USDT |
0.5346 USDT |
| 2024-08-25 |
0.5925 USDT |
3,468,179.4752 |
0.6193 USDT |
0.5771 USDT |
0.5893 USDT |
0.5890 USDT |
| 2024-08-24 |
0.6234 USDT |
5,151,856.3920 |
0.6112 USDT |
0.6100 USDT |
0.6210 USDT |
0.6110 USDT |
| 2024-08-23 |
0.5546 USDT |
3,277,620.0240 |
0.5393 USDT |
0.5390 USDT |
0.5500 USDT |
0.5592 USDT |
| 2024-08-22 |
0.5380 USDT |
4,711,237.8797 |
0.5216 USDT |
0.5157 USDT |
0.5239 USDT |
0.5369 USDT |
| 2024-08-21 |
0.5095 USDT |
5,337,233.5865 |
0.5172 USDT |
0.4969 USDT |
0.5054 USDT |
0.5243 USDT |
| 2024-08-20 |
0.5254 USDT |
5,352,410.9740 |
0.5336 USDT |
0.5074 USDT |
0.5178 USDT |
0.5178 USDT |
| 2024-08-19 |
0.5194 USDT |
3,771,160.2002 |
0.5255 USDT |
0.5036 USDT |
0.5136 USDT |
0.5251 USDT |
| 2024-08-18 |
0.5464 USDT |
3,523,386.6755 |
0.5581 USDT |
0.5377 USDT |
0.5448 USDT |
0.5489 USDT |
| 2024-08-17 |
0.5555 USDT |
4,672,048.6898 |
0.5510 USDT |
0.5419 USDT |
0.5489 USDT |
0.5578 USDT |
| 2024-08-16 |
0.5544 USDT |
6,641,150.4887 |
0.5709 USDT |
0.5309 USDT |
0.5426 USDT |
0.5488 USDT |
| 2024-08-15 |
0.5999 USDT |
6,501,479.6477 |
0.6229 USDT |
0.5619 USDT |
0.5753 USDT |
0.5733 USDT |