Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
2.0091 USDT |
26,711.4262 |
2.0277 USDT |
1.8952 USDT |
1.9501 USDT |
2.0950 USDT |
| 2024-03-16 |
2.2291 USDT |
29,787.1214 |
2.0906 USDT |
2.0790 USDT |
2.1238 USDT |
2.1878 USDT |
| 2024-03-15 |
2.0644 USDT |
39,645.8412 |
2.2680 USDT |
1.8659 USDT |
2.0036 USDT |
2.1239 USDT |
| 2024-03-14 |
2.2397 USDT |
57,987.8717 |
2.3816 USDT |
2.1023 USDT |
2.1734 USDT |
2.2596 USDT |
| 2024-03-13 |
2.3650 USDT |
40,165.7517 |
2.3817 USDT |
2.2750 USDT |
2.3240 USDT |
2.3652 USDT |
| 2024-03-12 |
2.4022 USDT |
55,487.2933 |
2.5288 USDT |
2.2600 USDT |
2.3658 USDT |
2.4043 USDT |
| 2024-03-11 |
2.3968 USDT |
51,054.2660 |
2.4580 USDT |
2.2699 USDT |
2.3410 USDT |
2.4654 USDT |
| 2024-03-10 |
2.3346 USDT |
36,430.8109 |
2.3619 USDT |
2.2567 USDT |
2.2779 USDT |
2.2779 USDT |
| 2024-03-09 |
2.3765 USDT |
972,693.9484 |
2.3234 USDT |
2.2903 USDT |
2.3234 USDT |
2.3321 USDT |
| 2024-03-08 |
2.3703 USDT |
2,895,579.9316 |
2.4103 USDT |
2.2100 USDT |
2.2862 USDT |
2.3147 USDT |
| 2024-03-07 |
2.2860 USDT |
3,098,299.5533 |
2.2358 USDT |
2.1900 USDT |
2.2516 USDT |
2.3228 USDT |
| 2024-03-06 |
2.0287 USDT |
6,294,022.6148 |
1.9342 USDT |
1.8931 USDT |
1.9343 USDT |
2.0459 USDT |
| 2024-03-05 |
2.1766 USDT |
5,752,143.0867 |
2.1471 USDT |
2.0388 USDT |
2.1110 USDT |
2.1373 USDT |
| 2024-03-04 |
2.1984 USDT |
5,480,934.9761 |
2.2801 USDT |
2.0603 USDT |
2.1463 USDT |
2.1347 USDT |
| 2024-03-03 |
2.3172 USDT |
3,327,091.0960 |
2.3629 USDT |
2.0431 USDT |
2.2594 USDT |
2.2990 USDT |
| 2024-03-02 |
2.3041 USDT |
4,198,184.9441 |
2.3031 USDT |
2.2308 USDT |
2.2750 USDT |
2.3101 USDT |
| 2024-03-01 |
2.2819 USDT |
4,487,999.2768 |
2.2496 USDT |
2.0275 USDT |
2.2613 USDT |
2.2970 USDT |
| 2024-02-29 |
2.3461 USDT |
6,389,443.9239 |
2.3822 USDT |
2.1383 USDT |
2.2700 USDT |
2.2414 USDT |
| 2024-02-28 |
2.5413 USDT |
3,682,468.6512 |
2.5604 USDT |
2.0962 USDT |
2.3430 USDT |
2.3089 USDT |