Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.6558 USDT |
497,990.5357 |
0.6731 USDT |
0.6328 USDT |
0.6878 USDT |
0.6594 USDT |
| 2024-11-21 |
0.6590 USDT |
483,105.2431 |
0.6307 USDT |
0.6068 USDT |
0.6893 USDT |
0.6740 USDT |
| 2024-11-20 |
0.6676 USDT |
316,683.9805 |
0.7016 USDT |
0.6288 USDT |
0.7016 USDT |
0.6381 USDT |
| 2024-11-19 |
0.7169 USDT |
268,417.5549 |
0.7313 USDT |
0.7003 USDT |
0.7313 USDT |
0.7219 USDT |
| 2024-11-18 |
0.7179 USDT |
670,632.3164 |
0.7015 USDT |
0.6947 USDT |
0.7438 USDT |
0.7204 USDT |
| 2024-11-17 |
0.7246 USDT |
459,847.6993 |
0.7552 USDT |
0.6972 USDT |
0.7562 USDT |
0.7001 USDT |
| 2024-11-16 |
0.7399 USDT |
412,364.6456 |
0.7372 USDT |
0.7077 USDT |
0.7600 USDT |
0.7509 USDT |
| 2024-11-15 |
0.6783 USDT |
686,766.2576 |
0.6503 USDT |
0.6393 USDT |
0.7180 USDT |
0.7170 USDT |
| 2024-11-14 |
0.6806 USDT |
747,009.0620 |
0.6989 USDT |
0.6498 USDT |
0.7233 USDT |
0.6620 USDT |
| 2024-11-13 |
0.7098 USDT |
1,054,678.9677 |
0.7604 USDT |
0.6731 USDT |
0.7640 USDT |
0.7357 USDT |
| 2024-11-12 |
0.7697 USDT |
2,792,663.7881 |
0.8389 USDT |
0.7048 USDT |
0.8695 USDT |
0.7196 USDT |
| 2024-11-11 |
0.7924 USDT |
1,741,170.0930 |
0.7973 USDT |
0.7536 USDT |
0.8304 USDT |
0.8098 USDT |
| 2024-11-10 |
0.7792 USDT |
1,135,796.7333 |
0.7723 USDT |
0.7430 USDT |
0.8253 USDT |
0.7940 USDT |
| 2024-11-09 |
0.7661 USDT |
2,296,408.9696 |
0.7170 USDT |
0.6975 USDT |
0.8195 USDT |
0.7797 USDT |
| 2024-11-08 |
0.6952 USDT |
717,387.0856 |
0.7188 USDT |
0.6714 USDT |
0.7250 USDT |
0.7017 USDT |
| 2024-11-07 |
0.6991 USDT |
1,375,814.5115 |
0.6744 USDT |
0.6729 USDT |
0.7296 USDT |
0.7022 USDT |
| 2024-11-06 |
0.6115 USDT |
663,049.9872 |
0.5705 USDT |
0.5705 USDT |
0.6485 USDT |
0.6469 USDT |
| 2024-11-05 |
0.5681 USDT |
395,964.2845 |
0.5544 USDT |
0.5462 USDT |
0.5889 USDT |
0.5619 USDT |
| 2024-11-04 |
0.5774 USDT |
252,369.7885 |
0.5919 USDT |
0.5599 USDT |
0.6010 USDT |
0.5664 USDT |
| 2024-11-03 |
0.5965 USDT |
465,167.9540 |
0.6310 USDT |
0.5684 USDT |
0.6314 USDT |
0.5960 USDT |
| 2024-11-02 |
0.6325 USDT |
212,652.8683 |
0.6481 USDT |
0.6112 USDT |
0.6612 USDT |
0.6228 USDT |
| 2024-11-01 |
0.6595 USDT |
631,555.8443 |
0.6888 USDT |
0.6416 USDT |
0.6949 USDT |
0.6458 USDT |
| 2024-10-31 |
0.7007 USDT |
907,933.5617 |
0.6817 USDT |
0.6610 USDT |
0.7332 USDT |
0.6642 USDT |
| 2024-10-30 |
0.6840 USDT |
673,919.2765 |
0.6632 USDT |
0.6458 USDT |
0.7085 USDT |
0.6840 USDT |
| 2024-10-29 |
0.6552 USDT |
700,252.2243 |
0.6332 USDT |
0.6259 USDT |
0.6873 USDT |
0.6612 USDT |
| 2024-10-28 |
0.6370 USDT |
407,929.6998 |
0.6678 USDT |
0.5969 USDT |
0.6792 USDT |
0.6296 USDT |
| 2024-10-27 |
0.6604 USDT |
708,788.5170 |
0.6345 USDT |
0.6276 USDT |
0.6885 USDT |
0.6674 USDT |
| 2024-10-26 |
0.6317 USDT |
619,189.6581 |
0.6328 USDT |
0.6148 USDT |
0.6530 USDT |
0.6277 USDT |
| 2024-10-25 |
0.6849 USDT |
432,049.4615 |
0.6939 USDT |
0.6435 USDT |
0.7249 USDT |
0.6471 USDT |
| 2024-10-24 |
0.6980 USDT |
688,072.9863 |
0.7168 USDT |
0.6698 USDT |
0.7249 USDT |
0.6912 USDT |
| 2024-10-23 |
0.7309 USDT |
1,383,277.2200 |
0.6861 USDT |
0.6852 USDT |
0.7662 USDT |
0.7325 USDT |
| 2024-10-22 |
0.6801 USDT |
330,855.9143 |
0.6622 USDT |
0.6516 USDT |
0.7003 USDT |
0.6911 USDT |
| 2024-10-21 |
0.6734 USDT |
365,990.8681 |
0.6660 USDT |
0.6473 USDT |
0.7027 USDT |
0.6679 USDT |
| 2024-10-20 |
0.6673 USDT |
222,854.2344 |
0.6852 USDT |
0.6504 USDT |
0.7010 USDT |
0.6560 USDT |
| 2024-10-19 |
0.6941 USDT |
816,267.1671 |
0.6283 USDT |
0.6283 USDT |
0.7205 USDT |
0.6962 USDT |
| 2024-10-18 |
0.6204 USDT |
191,173.6047 |
0.6011 USDT |
0.6011 USDT |
0.6372 USDT |
0.6339 USDT |
| 2024-10-17 |
0.6038 USDT |
236,158.3873 |
0.6148 USDT |
0.5850 USDT |
0.6208 USDT |
0.6032 USDT |
| 2024-10-16 |
0.6242 USDT |
409,449.8388 |
0.6516 USDT |
0.5995 USDT |
0.6516 USDT |
0.6163 USDT |
| 2024-10-15 |
0.6160 USDT |
904,330.8526 |
0.6271 USDT |
0.5846 USDT |
0.6479 USDT |
0.5997 USDT |
| 2024-10-14 |
0.6172 USDT |
431,714.3410 |
0.5958 USDT |
0.5811 USDT |
0.6352 USDT |
0.6282 USDT |
| 2024-10-13 |
0.5972 USDT |
204,605.4029 |
0.5835 USDT |
0.5742 USDT |
0.6109 USDT |
0.6029 USDT |
| 2024-10-12 |
0.5872 USDT |
297,754.9762 |
0.5809 USDT |
0.5732 USDT |
0.5965 USDT |
0.5884 USDT |
| 2024-10-11 |
0.5697 USDT |
360,446.0568 |
0.5424 USDT |
0.5365 USDT |
0.5871 USDT |
0.5829 USDT |
| 2024-10-10 |
0.5358 USDT |
165,161.2497 |
0.5429 USDT |
0.5156 USDT |
0.5495 USDT |
0.5378 USDT |
| 2024-10-09 |
0.5605 USDT |
170,178.2264 |
0.5720 USDT |
0.5474 USDT |
0.5833 USDT |
0.5519 USDT |
| 2024-10-08 |
0.5811 USDT |
167,212.6902 |
0.5911 USDT |
0.5645 USDT |
0.6063 USDT |
0.5801 USDT |
| 2024-10-07 |
0.6150 USDT |
671,120.2014 |
0.6086 USDT |
0.5879 USDT |
0.6363 USDT |
0.6138 USDT |
| 2024-10-06 |
0.5963 USDT |
98,303.0565 |
0.5940 USDT |
0.5817 USDT |
0.6126 USDT |
0.6071 USDT |
| 2024-10-05 |
0.5993 USDT |
288,403.1434 |
0.5917 USDT |
0.5818 USDT |
0.6131 USDT |
0.6007 USDT |
| 2024-10-04 |
0.5700 USDT |
298,190.6227 |
0.5423 USDT |
0.5365 USDT |
0.5997 USDT |
0.5855 USDT |