Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.8602 USDT |
11,155,020.2617 |
0.8671 USDT |
0.8415 USDT |
0.8551 USDT |
0.8586 USDT |
| 2024-06-24 |
0.8136 USDT |
13,367,012.2882 |
0.8135 USDT |
0.7482 USDT |
0.7866 USDT |
0.8598 USDT |
| 2024-06-23 |
0.8476 USDT |
7,502,237.9394 |
0.8383 USDT |
0.8127 USDT |
0.8270 USDT |
0.8344 USDT |
| 2024-06-22 |
0.8450 USDT |
8,148,870.6955 |
0.8564 USDT |
0.8322 USDT |
0.8393 USDT |
0.8586 USDT |
| 2024-06-21 |
0.8625 USDT |
12,622,904.1569 |
0.8569 USDT |
0.8381 USDT |
0.8597 USDT |
0.8569 USDT |
| 2024-06-20 |
0.8691 USDT |
10,401,387.3236 |
0.8400 USDT |
0.8316 USDT |
0.8488 USDT |
0.8706 USDT |
| 2024-06-19 |
0.8442 USDT |
11,402,157.3462 |
0.8270 USDT |
0.8102 USDT |
0.8316 USDT |
0.8459 USDT |
| 2024-06-18 |
0.8366 USDT |
10,524,464.7712 |
0.9322 USDT |
0.7849 USDT |
0.8239 USDT |
0.8072 USDT |
| 2024-06-17 |
0.9811 USDT |
9,177,490.3363 |
1.0367 USDT |
0.9187 USDT |
0.9613 USDT |
0.9555 USDT |
| 2024-06-16 |
1.0254 USDT |
5,110,580.8979 |
1.0220 USDT |
1.0022 USDT |
1.0138 USDT |
1.0406 USDT |
| 2024-06-15 |
1.0363 USDT |
7,887,453.3095 |
1.0096 USDT |
1.0062 USDT |
1.0231 USDT |
1.0270 USDT |
| 2024-06-14 |
1.0422 USDT |
8,046,491.0845 |
1.0436 USDT |
0.9754 USDT |
0.9975 USDT |
0.9806 USDT |
| 2024-06-13 |
1.0698 USDT |
7,767,280.1007 |
1.1108 USDT |
1.0355 USDT |
1.0476 USDT |
1.0427 USDT |
| 2024-06-12 |
1.0975 USDT |
9,811,551.3891 |
1.1000 USDT |
1.0422 USDT |
1.0794 USDT |
1.1051 USDT |
| 2024-06-11 |
1.1143 USDT |
8,564,368.3191 |
1.0925 USDT |
1.0557 USDT |
1.0844 USDT |
1.1145 USDT |
| 2024-06-10 |
1.1172 USDT |
4,785,550.8545 |
1.1284 USDT |
1.0775 USDT |
1.0989 USDT |
1.1181 USDT |
| 2024-06-09 |
1.1247 USDT |
6,107,462.7353 |
1.1075 USDT |
1.0880 USDT |
1.1177 USDT |
1.1375 USDT |
| 2024-06-08 |
1.1554 USDT |
7,163,345.6549 |
1.1378 USDT |
1.1091 USDT |
1.1374 USDT |
1.1317 USDT |
| 2024-06-07 |
1.2265 USDT |
7,448,781.8131 |
1.2518 USDT |
1.0313 USDT |
1.1269 USDT |
1.1227 USDT |