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