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