Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |