Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.5700 USDT |
298,190.6227 |
0.5423 USDT |
0.5365 USDT |
0.5997 USDT |
0.5855 USDT |
| 2024-10-03 |
0.5661 USDT |
410,575.4263 |
0.5749 USDT |
0.5325 USDT |
0.5906 USDT |
0.5345 USDT |
| 2024-10-02 |
0.6001 USDT |
579,195.6205 |
0.5940 USDT |
0.5787 USDT |
0.6255 USDT |
0.6026 USDT |
| 2024-10-01 |
0.6607 USDT |
1,013,149.1658 |
0.6467 USDT |
0.6156 USDT |
0.7081 USDT |
0.6211 USDT |
| 2024-09-30 |
0.6827 USDT |
237,124.0114 |
0.7170 USDT |
0.6554 USDT |
0.7177 USDT |
0.6574 USDT |
| 2024-09-29 |
0.7277 USDT |
426,967.1441 |
0.7400 USDT |
0.7034 USDT |
0.7612 USDT |
0.7134 USDT |
| 2024-09-28 |
0.7490 USDT |
704,279.9886 |
0.7156 USDT |
0.7113 USDT |
0.7872 USDT |
0.7410 USDT |
| 2024-09-27 |
0.7114 USDT |
658,576.6095 |
0.7035 USDT |
0.6816 USDT |
0.7550 USDT |
0.7165 USDT |
| 2024-09-26 |
0.6794 USDT |
814,867.2836 |
0.6407 USDT |
0.6162 USDT |
0.7310 USDT |
0.6950 USDT |
| 2024-09-25 |
0.6567 USDT |
322,020.9862 |
0.6826 USDT |
0.6368 USDT |
0.6826 USDT |
0.6374 USDT |
| 2024-09-24 |
0.6797 USDT |
579,333.7238 |
0.6573 USDT |
0.6565 USDT |
0.7029 USDT |
0.6816 USDT |
| 2024-09-23 |
0.6936 USDT |
1,313,355.0183 |
0.6306 USDT |
0.6098 USDT |
0.7471 USDT |
0.6717 USDT |
| 2024-09-22 |
0.6494 USDT |
1,561,850.9129 |
0.6025 USDT |
0.5977 USDT |
0.6900 USDT |
0.6276 USDT |
| 2024-09-21 |
0.5980 USDT |
246,238.2448 |
0.6208 USDT |
0.5771 USDT |
0.6210 USDT |
0.6023 USDT |
| 2024-09-20 |
0.6414 USDT |
498,897.3056 |
0.6837 USDT |
0.6122 USDT |
0.6842 USDT |
0.6213 USDT |
| 2024-09-19 |
0.7116 USDT |
1,594,722.4660 |
0.7133 USDT |
0.6748 USDT |
0.7484 USDT |
0.6821 USDT |
| 2024-09-18 |
0.5999 USDT |
5,261,587.1642 |
0.5191 USDT |
0.5098 USDT |
0.7084 USDT |
0.6952 USDT |
| 2024-09-17 |
0.5131 USDT |
977,600.8930 |
0.5129 USDT |
0.4886 USDT |
0.5429 USDT |
0.5234 USDT |
| 2024-09-16 |
0.5400 USDT |
945,550.7437 |
0.5404 USDT |
0.4987 USDT |
0.5788 USDT |
0.5010 USDT |
| 2024-09-15 |
0.5379 USDT |
1,616,508.0681 |
0.4803 USDT |
0.4803 USDT |
0.5625 USDT |
0.5444 USDT |
| 2024-09-14 |
0.4818 USDT |
179,030.2208 |
0.4960 USDT |
0.4711 USDT |
0.4985 USDT |
0.4770 USDT |
| 2024-09-13 |
0.4871 USDT |
385,375.1769 |
0.4794 USDT |
0.4741 USDT |
0.4974 USDT |
0.4901 USDT |
| 2024-09-12 |
0.4774 USDT |
390,826.7022 |
0.4577 USDT |
0.4571 USDT |
0.4824 USDT |
0.4823 USDT |
| 2024-09-11 |
0.4577 USDT |
138,239.4188 |
0.4702 USDT |
0.4430 USDT |
0.4706 USDT |
0.4594 USDT |
| 2024-09-10 |
0.4675 USDT |
139,438.1796 |
0.4697 USDT |
0.4613 USDT |
0.4772 USDT |
0.4746 USDT |
| 2024-09-09 |
0.4628 USDT |
125,292.8497 |
0.4601 USDT |
0.4496 USDT |
0.4796 USDT |
0.4721 USDT |
| 2024-09-08 |
0.4580 USDT |
203,606.7080 |
0.4471 USDT |
0.4458 USDT |
0.4736 USDT |
0.4591 USDT |
| 2024-09-07 |
0.4504 USDT |
493,797.3701 |
0.4221 USDT |
0.4221 USDT |
0.4633 USDT |
0.4559 USDT |
| 2024-09-06 |
0.4335 USDT |
182,508.7888 |
0.4346 USDT |
0.4070 USDT |
0.4544 USDT |
0.4216 USDT |
| 2024-09-05 |
0.4397 USDT |
182,237.4554 |
0.4467 USDT |
0.4295 USDT |
0.4511 USDT |
0.4363 USDT |
| 2024-09-04 |
0.4290 USDT |
507,282.6379 |
0.4256 USDT |
0.4023 USDT |
0.4600 USDT |
0.4501 USDT |
| 2024-09-03 |
0.4499 USDT |
187,095.0846 |
0.4662 USDT |
0.4295 USDT |
0.4726 USDT |
0.4306 USDT |
| 2024-09-02 |
0.4548 USDT |
283,812.5000 |
0.4409 USDT |
0.4365 USDT |
0.4751 USDT |
0.4704 USDT |
| 2024-09-01 |
0.4611 USDT |
302,412.4111 |
0.4728 USDT |
0.4496 USDT |
0.4737 USDT |
0.4597 USDT |
| 2024-08-31 |
0.4840 USDT |
111,859.1697 |
0.4901 USDT |
0.4679 USDT |
0.4950 USDT |
0.4709 USDT |
| 2024-08-30 |
0.4840 USDT |
343,527.3931 |
0.4926 USDT |
0.4647 USDT |
0.4981 USDT |
0.4921 USDT |
| 2024-08-29 |
0.5003 USDT |
408,539.6025 |
0.4840 USDT |
0.4840 USDT |
0.5164 USDT |
0.4951 USDT |
| 2024-08-28 |
0.4875 USDT |
262,968.2005 |
0.4913 USDT |
0.4627 USDT |
0.5053 USDT |
0.4840 USDT |
| 2024-08-27 |
0.5104 USDT |
558,972.8143 |
0.5358 USDT |
0.4822 USDT |
0.5501 USDT |
0.4925 USDT |
| 2024-08-26 |
0.5489 USDT |
540,057.4664 |
0.5830 USDT |
0.5275 USDT |
0.5846 USDT |
0.5397 USDT |
| 2024-08-25 |
0.5911 USDT |
303,909.3064 |
0.6163 USDT |
0.5778 USDT |
0.6181 USDT |
0.5909 USDT |
| 2024-08-24 |
0.6252 USDT |
605,941.4375 |
0.6117 USDT |
0.6117 USDT |
0.6379 USDT |
0.6227 USDT |
| 2024-08-23 |
0.5605 USDT |
505,340.8893 |
0.5388 USDT |
0.5388 USDT |
0.5878 USDT |
0.5878 USDT |
| 2024-08-22 |
0.5411 USDT |
681,859.2027 |
0.5218 USDT |
0.5167 USDT |
0.5614 USDT |
0.5380 USDT |
| 2024-08-21 |
0.5091 USDT |
424,167.0948 |
0.5175 USDT |
0.4961 USDT |
0.5223 USDT |
0.5218 USDT |
| 2024-08-20 |
0.5265 USDT |
457,038.5673 |
0.5300 USDT |
0.5070 USDT |
0.5391 USDT |
0.5174 USDT |
| 2024-08-19 |
0.5214 USDT |
479,083.1833 |
0.5240 USDT |
0.5048 USDT |
0.5409 USDT |
0.5322 USDT |
| 2024-08-18 |
0.5456 USDT |
339,978.0374 |
0.5547 USDT |
0.5325 USDT |
0.5547 USDT |
0.5477 USDT |
| 2024-08-17 |
0.5577 USDT |
450,353.7269 |
0.5476 USDT |
0.5422 USDT |
0.5740 USDT |
0.5566 USDT |
| 2024-08-16 |
0.5503 USDT |
346,532.2945 |
0.5712 USDT |
0.5318 USDT |
0.5741 USDT |
0.5586 USDT |