Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.5726 USDT |
91,913.4689 |
0.5694 USDT |
0.5555 USDT |
0.5927 USDT |
0.5793 USDT |
| 2024-12-22 |
0.5811 USDT |
309,376.9485 |
0.5745 USDT |
0.5561 USDT |
0.5984 USDT |
0.5800 USDT |
| 2024-12-21 |
0.6005 USDT |
335,240.4422 |
0.5986 USDT |
0.5634 USDT |
0.6384 USDT |
0.5696 USDT |
| 2024-12-20 |
0.5476 USDT |
668,777.1953 |
0.5666 USDT |
0.5048 USDT |
0.6028 USDT |
0.5977 USDT |
| 2024-12-19 |
0.5796 USDT |
732,980.7167 |
0.6073 USDT |
0.5471 USDT |
0.6352 USDT |
0.5727 USDT |
| 2024-12-18 |
0.6463 USDT |
395,779.5673 |
0.6835 USDT |
0.5973 USDT |
0.6876 USDT |
0.6219 USDT |
| 2024-12-17 |
0.7163 USDT |
359,266.0710 |
0.7183 USDT |
0.6885 USDT |
0.7371 USDT |
0.6885 USDT |
| 2024-12-16 |
0.7223 USDT |
245,822.0150 |
0.7319 USDT |
0.6947 USDT |
0.7505 USDT |
0.7190 USDT |
| 2024-12-15 |
0.7056 USDT |
140,665.2610 |
0.7065 USDT |
0.6849 USDT |
0.7323 USDT |
0.7234 USDT |
| 2024-12-14 |
0.7366 USDT |
228,072.7444 |
0.7536 USDT |
0.6919 USDT |
0.7631 USDT |
0.6919 USDT |
| 2024-12-13 |
0.7442 USDT |
362,906.8109 |
0.7460 USDT |
0.7266 USDT |
0.7596 USDT |
0.7538 USDT |
| 2024-12-12 |
0.7594 USDT |
470,389.4666 |
0.7406 USDT |
0.7310 USDT |
0.7858 USDT |
0.7467 USDT |
| 2024-12-11 |
0.6872 USDT |
444,856.2919 |
0.6837 USDT |
0.6452 USDT |
0.7414 USDT |
0.7336 USDT |
| 2024-12-10 |
0.6674 USDT |
1,040,809.6009 |
0.7118 USDT |
0.6240 USDT |
0.7275 USDT |
0.6832 USDT |
| 2024-12-09 |
0.8361 USDT |
411,818.9157 |
0.9170 USDT |
0.8002 USDT |
0.9170 USDT |
0.8108 USDT |
| 2024-12-08 |
0.9054 USDT |
270,393.6813 |
0.9273 USDT |
0.8763 USDT |
0.9448 USDT |
0.8992 USDT |
| 2024-12-07 |
0.9183 USDT |
291,689.1103 |
0.9187 USDT |
0.8996 USDT |
0.9431 USDT |
0.9340 USDT |
| 2024-12-06 |
0.9120 USDT |
817,344.0927 |
0.8643 USDT |
0.8517 USDT |
0.9390 USDT |
0.9089 USDT |
| 2024-12-05 |
0.8777 USDT |
379,282.3594 |
0.8960 USDT |
0.8381 USDT |
0.9019 USDT |
0.8920 USDT |
| 2024-12-04 |
0.9317 USDT |
1,250,307.2702 |
0.9025 USDT |
0.8753 USDT |
0.9728 USDT |
0.9133 USDT |
| 2024-12-03 |
0.8502 USDT |
1,675,537.3521 |
0.8537 USDT |
0.7983 USDT |
0.8982 USDT |
0.8599 USDT |
| 2024-12-02 |
0.8241 USDT |
858,310.5250 |
0.8802 USDT |
0.7812 USDT |
0.8855 USDT |
0.8324 USDT |
| 2024-12-01 |
0.8902 USDT |
1,183,368.0975 |
0.8506 USDT |
0.8286 USDT |
0.9306 USDT |
0.8860 USDT |
| 2024-11-30 |
0.8286 USDT |
307,849.9744 |
0.8186 USDT |
0.7940 USDT |
0.8586 USDT |
0.8522 USDT |
| 2024-11-29 |
0.7956 USDT |
515,209.8053 |
0.8249 USDT |
0.7753 USDT |
0.8249 USDT |
0.8029 USDT |
| 2024-11-28 |
0.8012 USDT |
426,438.9458 |
0.7918 USDT |
0.7712 USDT |
0.8299 USDT |
0.8056 USDT |
| 2024-11-27 |
0.7646 USDT |
651,834.1288 |
0.7300 USDT |
0.7070 USDT |
0.8024 USDT |
0.7740 USDT |
| 2024-11-26 |
0.7416 USDT |
643,221.3163 |
0.7458 USDT |
0.6796 USDT |
0.7793 USDT |
0.7072 USDT |
| 2024-11-25 |
0.7493 USDT |
1,219,185.0076 |
0.7178 USDT |
0.6973 USDT |
0.7785 USDT |
0.7452 USDT |
| 2024-11-24 |
0.7047 USDT |
809,420.6491 |
0.7094 USDT |
0.6521 USDT |
0.7486 USDT |
0.6774 USDT |
| 2024-11-23 |
0.6997 USDT |
836,616.9695 |
0.6789 USDT |
0.6650 USDT |
0.7262 USDT |
0.7145 USDT |
| 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 |