Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.7837 USDT |
2,709,658.7778 |
1.7235 USDT |
1.6848 USDT |
1.7042 USDT |
1.6999 USDT |
| 2024-05-05 |
1.6716 USDT |
93,701.1889 |
1.6388 USDT |
1.6005 USDT |
1.6162 USDT |
1.7127 USDT |
| 2024-05-04 |
1.6180 USDT |
60,126.6578 |
1.6039 USDT |
1.5374 USDT |
1.5510 USDT |
1.6473 USDT |
| 2024-05-03 |
1.7466 USDT |
480,355.5359 |
1.3011 USDT |
1.3011 USDT |
1.3309 USDT |
1.5912 USDT |
| 2024-05-02 |
1.3177 USDT |
47,768.0654 |
1.3602 USDT |
1.2500 USDT |
1.2936 USDT |
1.3024 USDT |
| 2024-05-01 |
1.3494 USDT |
102,728.1440 |
1.2398 USDT |
1.1034 USDT |
1.1635 USDT |
1.3642 USDT |
| 2024-04-30 |
1.2102 USDT |
15,332.2654 |
1.2094 USDT |
1.1603 USDT |
1.1889 USDT |
1.1731 USDT |
| 2024-04-29 |
1.1342 USDT |
6,195.0677 |
1.1715 USDT |
1.1128 USDT |
1.1167 USDT |
1.1459 USDT |
| 2024-04-28 |
1.2349 USDT |
17,291.2114 |
1.1950 USDT |
1.1950 USDT |
1.2048 USDT |
1.2112 USDT |
| 2024-04-27 |
1.1429 USDT |
5,491.8828 |
1.1672 USDT |
1.1143 USDT |
1.1366 USDT |
1.1379 USDT |
| 2024-04-26 |
1.2032 USDT |
163,876.2935 |
1.2230 USDT |
1.1572 USDT |
1.1859 USDT |
1.1867 USDT |
| 2024-04-25 |
1.2240 USDT |
551,758.4040 |
1.2399 USDT |
1.1780 USDT |
1.1911 USDT |
1.2561 USDT |
| 2024-04-24 |
1.3270 USDT |
3,497,929.4252 |
1.2891 USDT |
1.2790 USDT |
1.3050 USDT |
1.3131 USDT |
| 2024-04-23 |
1.3074 USDT |
4,862,853.3634 |
1.3254 USDT |
1.2734 USDT |
1.2965 USDT |
1.3186 USDT |
| 2024-04-22 |
1.3379 USDT |
5,267,437.8258 |
1.3150 USDT |
1.3035 USDT |
1.3218 USDT |
1.3418 USDT |
| 2024-04-21 |
1.3216 USDT |
5,928,796.3295 |
1.3506 USDT |
1.2702 USDT |
1.3016 USDT |
1.3123 USDT |
| 2024-04-20 |
1.2478 USDT |
5,252,827.1464 |
1.2308 USDT |
1.2093 USDT |
1.2350 USDT |
1.3474 USDT |
| 2024-04-19 |
1.2104 USDT |
8,236,660.2733 |
1.2199 USDT |
1.0843 USDT |
1.1331 USDT |
1.2444 USDT |
| 2024-04-18 |
1.2068 USDT |
8,639,179.0532 |
1.2167 USDT |
1.1500 USDT |
1.1788 USDT |
1.2211 USDT |
| 2024-04-17 |
1.2063 USDT |
4,813,176.8788 |
1.2533 USDT |
1.1273 USDT |
1.1612 USDT |
1.1410 USDT |
| 2024-04-16 |
1.2518 USDT |
6,227,842.7196 |
1.2182 USDT |
1.1432 USDT |
1.1976 USDT |
1.2434 USDT |
| 2024-04-15 |
1.2476 USDT |
6,313,971.3194 |
1.2630 USDT |
1.1838 USDT |
1.2028 USDT |
1.1857 USDT |
| 2024-04-14 |
1.1646 USDT |
11,644,512.0288 |
1.0915 USDT |
1.0453 USDT |
1.0860 USDT |
1.2202 USDT |
| 2024-04-13 |
1.2363 USDT |
6,916,274.8687 |
1.2151 USDT |
1.1349 USDT |
1.1834 USDT |
1.2591 USDT |
| 2024-04-12 |
1.6252 USDT |
4,322,845.4844 |
1.6629 USDT |
1.3458 USDT |
1.5370 USDT |
1.4263 USDT |
| 2024-04-11 |
1.6883 USDT |
4,942,319.7230 |
1.7035 USDT |
1.6315 USDT |
1.6596 USDT |
1.6595 USDT |
| 2024-04-10 |
1.7071 USDT |
4,785,005.2343 |
1.7768 USDT |
1.6062 USDT |
1.6641 USDT |
1.6836 USDT |
| 2024-04-09 |
1.8889 USDT |
5,099,406.1111 |
1.8959 USDT |
1.7831 USDT |
1.8167 USDT |
1.7967 USDT |
| 2024-04-08 |
1.8858 USDT |
2,722,176.1397 |
1.8724 USDT |
1.8353 USDT |
1.8463 USDT |
1.8750 USDT |
| 2024-04-07 |
1.8793 USDT |
2,857,377.0542 |
1.8576 USDT |
1.8506 USDT |
1.8606 USDT |
1.8557 USDT |
| 2024-04-06 |
1.8686 USDT |
3,842,669.5782 |
1.8680 USDT |
1.8121 USDT |
1.8389 USDT |
1.8569 USDT |
| 2024-04-05 |
1.8921 USDT |
3,230,840.6620 |
1.9286 USDT |
1.8292 USDT |
1.8879 USDT |
1.8945 USDT |
| 2024-04-04 |
1.8600 USDT |
3,351,234.8180 |
1.8389 USDT |
1.7939 USDT |
1.8336 USDT |
1.9000 USDT |
| 2024-04-03 |
1.8454 USDT |
4,557,107.4815 |
1.7803 USDT |
1.7172 USDT |
1.7897 USDT |
1.8220 USDT |
| 2024-04-02 |
1.8304 USDT |
6,304,394.4998 |
1.9785 USDT |
1.7652 USDT |
1.8025 USDT |
1.7855 USDT |
| 2024-04-01 |
2.0241 USDT |
3,448,688.4645 |
2.0880 USDT |
1.9317 USDT |
1.9694 USDT |
1.9596 USDT |
| 2024-03-31 |
2.0997 USDT |
3,444,278.3463 |
2.0934 USDT |
2.0631 USDT |
2.0811 USDT |
2.0746 USDT |
| 2024-03-30 |
2.1660 USDT |
2,738,712.6995 |
2.1091 USDT |
2.1035 USDT |
2.1536 USDT |
2.1479 USDT |
| 2024-03-29 |
2.0917 USDT |
3,681,310.5978 |
2.0958 USDT |
2.0346 USDT |
2.0660 USDT |
2.0846 USDT |
| 2024-03-28 |
2.1241 USDT |
3,336,859.9397 |
2.0823 USDT |
2.0300 USDT |
2.0720 USDT |
2.1391 USDT |
| 2024-03-27 |
2.1272 USDT |
4,351,648.2628 |
2.1507 USDT |
2.0395 USDT |
2.0958 USDT |
2.0849 USDT |
| 2024-03-26 |
2.2126 USDT |
3,152,195.9724 |
2.0998 USDT |
2.0963 USDT |
2.1220 USDT |
2.2189 USDT |
| 2024-03-25 |
2.0680 USDT |
3,498,500.1400 |
2.0448 USDT |
2.0304 USDT |
2.0486 USDT |
2.1271 USDT |
| 2024-03-24 |
1.9973 USDT |
3,766,028.8033 |
1.9852 USDT |
1.9373 USDT |
1.9602 USDT |
2.0465 USDT |
| 2024-03-23 |
2.0142 USDT |
3,798,954.9940 |
1.9934 USDT |
1.9552 USDT |
1.9953 USDT |
2.0477 USDT |
| 2024-03-22 |
2.0207 USDT |
5,369,277.4424 |
2.0841 USDT |
1.9298 USDT |
1.9653 USDT |
1.9694 USDT |
| 2024-03-21 |
2.1249 USDT |
4,203,485.4500 |
2.1074 USDT |
2.0292 USDT |
2.0874 USDT |
2.1202 USDT |
| 2024-03-20 |
1.9174 USDT |
5,278,960.7322 |
1.9588 USDT |
1.7991 USDT |
1.8563 USDT |
1.9601 USDT |
| 2024-03-19 |
2.0320 USDT |
1,465,347.5160 |
1.8717 USDT |
1.6664 USDT |
1.7405 USDT |
2.0106 USDT |
| 2024-03-18 |
2.0346 USDT |
47,898.9580 |
2.0971 USDT |
1.8342 USDT |
1.8659 USDT |
1.8657 USDT |