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