Identifier on Huobi: zetausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
2.6075 USDT |
6,760,836.0440 |
2.5650 USDT |
2.4865 USDT |
2.5565 USDT |
2.5509 USDT |
| 2024-02-26 |
2.4294 USDT |
6,846,998.8634 |
2.4438 USDT |
2.2563 USDT |
2.2895 USDT |
2.5612 USDT |
| 2024-02-25 |
2.3189 USDT |
5,312,524.4081 |
2.3302 USDT |
2.2000 USDT |
2.2561 USDT |
2.5133 USDT |
| 2024-02-24 |
2.2091 USDT |
6,142,050.5860 |
2.2005 USDT |
2.1145 USDT |
2.1857 USDT |
2.2647 USDT |
| 2024-02-23 |
2.3692 USDT |
6,682,340.8349 |
2.5013 USDT |
2.0620 USDT |
2.2031 USDT |
2.2480 USDT |
| 2024-02-22 |
2.2977 USDT |
8,296,482.7165 |
2.2442 USDT |
2.1469 USDT |
2.1755 USDT |
2.5174 USDT |
| 2024-02-21 |
2.2524 USDT |
7,719,491.9684 |
2.3560 USDT |
2.0568 USDT |
2.1525 USDT |
2.1690 USDT |
| 2024-02-20 |
2.3244 USDT |
9,450,152.1398 |
2.4772 USDT |
2.1850 USDT |
2.2601 USDT |
2.3050 USDT |
| 2024-02-19 |
2.5235 USDT |
7,337,219.5741 |
2.6733 USDT |
2.3788 USDT |
2.4371 USDT |
2.4877 USDT |
| 2024-02-18 |
2.4947 USDT |
6,220,645.5032 |
2.3785 USDT |
2.3006 USDT |
2.3400 USDT |
2.7172 USDT |
| 2024-02-17 |
2.3779 USDT |
5,764,039.8083 |
2.4769 USDT |
2.2560 USDT |
2.3170 USDT |
2.3605 USDT |
| 2024-02-16 |
2.6990 USDT |
4,643,214.2302 |
2.7140 USDT |
2.4935 USDT |
2.6508 USDT |
2.6298 USDT |
| 2024-02-15 |
2.4105 USDT |
7,314,094.3097 |
2.4265 USDT |
2.2756 USDT |
2.3298 USDT |
2.7408 USDT |
| 2024-02-14 |
2.3955 USDT |
4,895,289.4373 |
2.3518 USDT |
2.2453 USDT |
2.3251 USDT |
2.3545 USDT |
| 2024-02-13 |
2.3009 USDT |
5,089,403.5149 |
2.0716 USDT |
2.0229 USDT |
2.1030 USDT |
2.4185 USDT |
| 2024-02-12 |
1.8353 USDT |
6,523,147.1721 |
1.6863 USDT |
1.6389 USDT |
1.6827 USDT |
2.0473 USDT |