Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.6300 USDT |
4,048,609.3591 |
0.6601 USDT |
0.6085 USDT |
0.6190 USDT |
0.6227 USDT |
| 2024-08-13 |
0.6467 USDT |
6,738,749.6938 |
0.6559 USDT |
0.6166 USDT |
0.6224 USDT |
0.6575 USDT |
| 2024-08-12 |
0.6836 USDT |
3,543,592.5853 |
0.6575 USDT |
0.6395 USDT |
0.6751 USDT |
0.6677 USDT |
| 2024-08-11 |
0.7065 USDT |
3,426,937.6164 |
0.7096 USDT |
0.6738 USDT |
0.6984 USDT |
0.6913 USDT |
| 2024-08-10 |
0.5850 USDT |
5,746,070.7011 |
0.5100 USDT |
0.5076 USDT |
0.5315 USDT |
0.6910 USDT |
| 2024-08-09 |
0.5063 USDT |
5,816,224.7335 |
0.4882 USDT |
0.4782 USDT |
0.4860 USDT |
0.4911 USDT |
| 2024-08-08 |
0.4388 USDT |
5,431,163.2716 |
0.3967 USDT |
0.3872 USDT |
0.3972 USDT |
0.4624 USDT |
| 2024-08-07 |
0.4150 USDT |
9,553,601.0903 |
0.4135 USDT |
0.3893 USDT |
0.3990 USDT |
0.3992 USDT |
| 2024-08-06 |
0.4188 USDT |
9,964,488.1463 |
0.3788 USDT |
0.3785 USDT |
0.3994 USDT |
0.4280 USDT |
| 2024-08-05 |
0.3849 USDT |
7,726,311.5623 |
0.4361 USDT |
0.3442 USDT |
0.3555 USDT |
0.3860 USDT |
| 2024-08-04 |
0.4474 USDT |
9,281,542.6193 |
0.4405 USDT |
0.4198 USDT |
0.4342 USDT |
0.4504 USDT |
| 2024-08-03 |
0.4698 USDT |
7,300,594.7429 |
0.4651 USDT |
0.4403 USDT |
0.4561 USDT |
0.4516 USDT |
| 2024-08-02 |
0.4957 USDT |
7,354,062.3580 |
0.5084 USDT |
0.4705 USDT |
0.4897 USDT |
0.4844 USDT |
| 2024-08-01 |
0.5149 USDT |
7,271,241.7517 |
0.5370 USDT |
0.4764 USDT |
0.4907 USDT |
0.4895 USDT |
| 2024-07-31 |
0.5616 USDT |
5,094,132.3164 |
0.5645 USDT |
0.5492 USDT |
0.5605 USDT |
0.5589 USDT |
| 2024-07-30 |
0.5842 USDT |
6,446,943.5244 |
0.5887 USDT |
0.5539 USDT |
0.5655 USDT |
0.5613 USDT |
| 2024-07-29 |
0.6110 USDT |
5,281,625.5284 |
0.6034 USDT |
0.5879 USDT |
0.5990 USDT |
0.5968 USDT |
| 2024-07-28 |
0.6250 USDT |
3,867,411.0784 |
0.6396 USDT |
0.6118 USDT |
0.6196 USDT |
0.6211 USDT |
| 2024-07-27 |
0.6460 USDT |
5,620,675.4721 |
0.6444 USDT |
0.6271 USDT |
0.6415 USDT |
0.6425 USDT |
| 2024-07-26 |
0.6277 USDT |
5,112,907.1783 |
0.6155 USDT |
0.6087 USDT |
0.6182 USDT |
0.6395 USDT |
| 2024-07-25 |
0.6184 USDT |
9,522,307.2058 |
0.6506 USDT |
0.5877 USDT |
0.6027 USDT |
0.6125 USDT |
| 2024-07-24 |
0.6719 USDT |
9,652,705.7448 |
0.6718 USDT |
0.6578 USDT |
0.6656 USDT |
0.6815 USDT |
| 2024-07-23 |
0.6955 USDT |
11,570,249.8873 |
0.7203 USDT |
0.6622 USDT |
0.6728 USDT |
0.6682 USDT |
| 2024-07-22 |
0.7507 USDT |
9,446,174.7767 |
0.7775 USDT |
0.7285 USDT |
0.7386 USDT |
0.7359 USDT |
| 2024-07-21 |
0.7571 USDT |
11,175,308.2796 |
0.7739 USDT |
0.7176 USDT |
0.7453 USDT |
0.7702 USDT |
| 2024-07-20 |
0.7564 USDT |
10,023,637.9109 |
0.7530 USDT |
0.7384 USDT |
0.7488 USDT |
0.7607 USDT |
| 2024-07-19 |
0.7286 USDT |
13,001,696.4631 |
0.7251 USDT |
0.7041 USDT |
0.7194 USDT |
0.7522 USDT |
| 2024-07-18 |
0.7361 USDT |
9,104,573.6208 |
0.7182 USDT |
0.7151 USDT |
0.7252 USDT |
0.7173 USDT |
| 2024-07-17 |
0.7472 USDT |
8,934,696.9704 |
0.7290 USDT |
0.7286 USDT |
0.7438 USDT |
0.7460 USDT |
| 2024-07-16 |
0.7043 USDT |
12,543,421.4158 |
0.7115 USDT |
0.6676 USDT |
0.6866 USDT |
0.7459 USDT |
| 2024-07-15 |
0.6823 USDT |
13,988,076.7282 |
0.6610 USDT |
0.6576 USDT |
0.6689 USDT |
0.7098 USDT |
| 2024-07-14 |
0.6475 USDT |
10,187,855.8982 |
0.6461 USDT |
0.6342 USDT |
0.6402 USDT |
0.6468 USDT |
| 2024-07-13 |
0.6408 USDT |
12,492,980.6112 |
0.6361 USDT |
0.6302 USDT |
0.6383 USDT |
0.6344 USDT |
| 2024-07-12 |
0.6315 USDT |
10,016,885.0603 |
0.6364 USDT |
0.6137 USDT |
0.6226 USDT |
0.6333 USDT |
| 2024-07-11 |
0.6817 USDT |
11,724,697.3553 |
0.6833 USDT |
0.6435 USDT |
0.6487 USDT |
0.6454 USDT |
| 2024-07-10 |
0.6863 USDT |
11,459,444.6208 |
0.6614 USDT |
0.6519 USDT |
0.6692 USDT |
0.6874 USDT |
| 2024-07-09 |
0.6648 USDT |
14,649,870.5411 |
0.6663 USDT |
0.6466 USDT |
0.6583 USDT |
0.6574 USDT |
| 2024-07-08 |
0.6774 USDT |
11,963,776.5512 |
0.6592 USDT |
0.6275 USDT |
0.6442 USDT |
0.6736 USDT |
| 2024-07-07 |
0.6897 USDT |
12,292,017.3523 |
0.6977 USDT |
0.6655 USDT |
0.6804 USDT |
0.6665 USDT |
| 2024-07-06 |
0.6555 USDT |
9,428,421.5637 |
0.6320 USDT |
0.6288 USDT |
0.6436 USDT |
0.6692 USDT |
| 2024-07-05 |
0.6177 USDT |
17,219,625.4531 |
0.6817 USDT |
0.5758 USDT |
0.6031 USDT |
0.6335 USDT |
| 2024-07-04 |
0.7553 USDT |
7,325,929.8974 |
0.7987 USDT |
0.7302 USDT |
0.7451 USDT |
0.7415 USDT |
| 2024-07-03 |
0.8421 USDT |
6,844,836.8954 |
0.8764 USDT |
0.8109 USDT |
0.8330 USDT |
0.8323 USDT |
| 2024-07-02 |
0.8475 USDT |
7,804,805.4988 |
0.8409 USDT |
0.8340 USDT |
0.8472 USDT |
0.8456 USDT |
| 2024-07-01 |
0.8485 USDT |
9,392,726.6019 |
0.8411 USDT |
0.8335 USDT |
0.8435 USDT |
0.8509 USDT |
| 2024-06-30 |
0.8043 USDT |
9,484,548.7188 |
0.7888 USDT |
0.7715 USDT |
0.7762 USDT |
0.8461 USDT |
| 2024-06-29 |
0.8102 USDT |
6,788,096.4672 |
0.8024 USDT |
0.7983 USDT |
0.8049 USDT |
0.8187 USDT |
| 2024-06-28 |
0.8392 USDT |
6,517,613.6331 |
0.8369 USDT |
0.8267 USDT |
0.8388 USDT |
0.8452 USDT |
| 2024-06-27 |
0.8260 USDT |
7,695,037.8793 |
0.8261 USDT |
0.8066 USDT |
0.8143 USDT |
0.8450 USDT |
| 2024-06-26 |
0.8403 USDT |
8,259,961.2699 |
0.8553 USDT |
0.8198 USDT |
0.8220 USDT |
0.8211 USDT |