Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.5962 USDT |
900,380.1839 |
0.6222 USDT |
0.5615 USDT |
0.6275 USDT |
0.5753 USDT |
| 2024-08-14 |
0.6281 USDT |
960,251.4449 |
0.6579 USDT |
0.6083 USDT |
0.6601 USDT |
0.6131 USDT |
| 2024-08-13 |
0.6557 USDT |
1,619,938.6816 |
0.6560 USDT |
0.6156 USDT |
0.7097 USDT |
0.6540 USDT |
| 2024-08-12 |
0.6771 USDT |
1,979,006.0180 |
0.6516 USDT |
0.6328 USDT |
0.7422 USDT |
0.6475 USDT |
| 2024-08-11 |
0.7043 USDT |
2,022,397.1198 |
0.7070 USDT |
0.6559 USDT |
0.7593 USDT |
0.6579 USDT |
| 2024-08-10 |
0.6234 USDT |
2,006,662.8586 |
0.5127 USDT |
0.5086 USDT |
0.7000 USDT |
0.6896 USDT |
| 2024-08-09 |
0.5110 USDT |
772,202.7465 |
0.4888 USDT |
0.4796 USDT |
0.5534 USDT |
0.4884 USDT |
| 2024-08-08 |
0.4628 USDT |
1,247,231.9578 |
0.3973 USDT |
0.3885 USDT |
0.5196 USDT |
0.5013 USDT |
| 2024-08-07 |
0.4126 USDT |
308,018.2634 |
0.4138 USDT |
0.3909 USDT |
0.4298 USDT |
0.3967 USDT |
| 2024-08-06 |
0.4250 USDT |
608,724.3987 |
0.3809 USDT |
0.3809 USDT |
0.4522 USDT |
0.4155 USDT |
| 2024-08-05 |
0.3887 USDT |
1,441,472.3523 |
0.4364 USDT |
0.3418 USDT |
0.4416 USDT |
0.3820 USDT |
| 2024-08-04 |
0.4467 USDT |
961,232.6311 |
0.4400 USDT |
0.4204 USDT |
0.4696 USDT |
0.4329 USDT |
| 2024-08-03 |
0.4671 USDT |
651,906.3797 |
0.4653 USDT |
0.4395 USDT |
0.5008 USDT |
0.4419 USDT |
| 2024-08-02 |
0.4867 USDT |
458,175.3622 |
0.5079 USDT |
0.4602 USDT |
0.5131 USDT |
0.4669 USDT |
| 2024-08-01 |
0.5168 USDT |
479,482.4176 |
0.5372 USDT |
0.5012 USDT |
0.5392 USDT |
0.5082 USDT |
| 2024-07-31 |
0.5571 USDT |
254,067.5152 |
0.5647 USDT |
0.5368 USDT |
0.5721 USDT |
0.5475 USDT |
| 2024-07-30 |
0.5763 USDT |
183,714.4291 |
0.5898 USDT |
0.5550 USDT |
0.6003 USDT |
0.5630 USDT |
| 2024-07-29 |
0.6080 USDT |
168,397.6353 |
0.6043 USDT |
0.5885 USDT |
0.6231 USDT |
0.5949 USDT |
| 2024-07-28 |
0.6221 USDT |
216,657.7271 |
0.6399 USDT |
0.6032 USDT |
0.6427 USDT |
0.6062 USDT |
| 2024-07-27 |
0.6470 USDT |
196,979.3987 |
0.6443 USDT |
0.6270 USDT |
0.6627 USDT |
0.6545 USDT |
| 2024-07-26 |
0.6292 USDT |
111,942.8834 |
0.6149 USDT |
0.6098 USDT |
0.6434 USDT |
0.6369 USDT |
| 2024-07-25 |
0.6174 USDT |
182,166.7122 |
0.6500 USDT |
0.5888 USDT |
0.6522 USDT |
0.6124 USDT |
| 2024-07-24 |
0.6750 USDT |
107,064.9790 |
0.6712 USDT |
0.6602 USDT |
0.6896 USDT |
0.6640 USDT |
| 2024-07-23 |
0.6987 USDT |
284,211.7126 |
0.7188 USDT |
0.6637 USDT |
0.7253 USDT |
0.6710 USDT |
| 2024-07-22 |
0.7446 USDT |
304,969.0657 |
0.7760 USDT |
0.7191 USDT |
0.7760 USDT |
0.7235 USDT |
| 2024-07-21 |
0.7560 USDT |
191,116.7456 |
0.7714 USDT |
0.7173 USDT |
0.7826 USDT |
0.7724 USDT |
| 2024-07-20 |
0.7609 USDT |
191,706.8715 |
0.7531 USDT |
0.7388 USDT |
0.7765 USDT |
0.7688 USDT |
| 2024-07-19 |
0.7308 USDT |
303,239.1472 |
0.7290 USDT |
0.7064 USDT |
0.7571 USDT |
0.7517 USDT |
| 2024-07-18 |
0.7345 USDT |
380,808.6485 |
0.7190 USDT |
0.7009 USDT |
0.7679 USDT |
0.7215 USDT |
| 2024-07-17 |
0.7445 USDT |
160,879.7028 |
0.7300 USDT |
0.7152 USDT |
0.7770 USDT |
0.7396 USDT |
| 2024-07-16 |
0.7152 USDT |
201,562.5977 |
0.7125 USDT |
0.6716 USDT |
0.7497 USDT |
0.7256 USDT |
| 2024-07-15 |
0.6837 USDT |
134,386.1565 |
0.6621 USDT |
0.6582 USDT |
0.7127 USDT |
0.7118 USDT |
| 2024-07-14 |
0.6497 USDT |
123,262.6715 |
0.6464 USDT |
0.6351 USDT |
0.6647 USDT |
0.6639 USDT |
| 2024-07-13 |
0.6421 USDT |
195,434.7969 |
0.6350 USDT |
0.6320 USDT |
0.6570 USDT |
0.6333 USDT |
| 2024-07-12 |
0.6340 USDT |
64,788.9275 |
0.6392 USDT |
0.6153 USDT |
0.6492 USDT |
0.6350 USDT |
| 2024-07-11 |
0.6851 USDT |
101,576.6875 |
0.6826 USDT |
0.6442 USDT |
0.7056 USDT |
0.6442 USDT |
| 2024-07-10 |
0.6842 USDT |
313,339.8444 |
0.6624 USDT |
0.6530 USDT |
0.7084 USDT |
0.6871 USDT |
| 2024-07-09 |
0.6622 USDT |
254,963.4831 |
0.6667 USDT |
0.6470 USDT |
0.6856 USDT |
0.6578 USDT |
| 2024-07-08 |
0.6743 USDT |
302,512.1036 |
0.6605 USDT |
0.6280 USDT |
0.7106 USDT |
0.6705 USDT |
| 2024-07-07 |
0.6935 USDT |
175,910.1330 |
0.6988 USDT |
0.6720 USDT |
0.7215 USDT |
0.6878 USDT |
| 2024-07-06 |
0.6682 USDT |
225,197.8234 |
0.6333 USDT |
0.6321 USDT |
0.7071 USDT |
0.6983 USDT |
| 2024-07-05 |
0.6167 USDT |
709,368.9400 |
0.6814 USDT |
0.5744 USDT |
0.6818 USDT |
0.6321 USDT |
| 2024-07-04 |
0.7473 USDT |
207,904.1680 |
0.7987 USDT |
0.7089 USDT |
0.8064 USDT |
0.7100 USDT |
| 2024-07-03 |
0.8270 USDT |
162,730.8044 |
0.8768 USDT |
0.7870 USDT |
0.8799 USDT |
0.7986 USDT |
| 2024-07-02 |
0.8558 USDT |
151,038.7935 |
0.8448 USDT |
0.8349 USDT |
0.8807 USDT |
0.8707 USDT |
| 2024-07-01 |
0.8499 USDT |
130,434.6423 |
0.8417 USDT |
0.8343 USDT |
0.8678 USDT |
0.8524 USDT |
| 2024-06-30 |
0.8099 USDT |
147,326.8433 |
0.7896 USDT |
0.7726 USDT |
0.8501 USDT |
0.8498 USDT |
| 2024-06-29 |
0.8108 USDT |
59,589.9383 |
0.8021 USDT |
0.7838 USDT |
0.8261 USDT |
0.7854 USDT |
| 2024-06-28 |
0.8318 USDT |
80,155.6291 |
0.8371 USDT |
0.7957 USDT |
0.8549 USDT |
0.8012 USDT |
| 2024-06-27 |
0.8275 USDT |
153,920.8782 |
0.8270 USDT |
0.8078 USDT |
0.8594 USDT |
0.8425 USDT |