Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |