Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.8403 USDT |
134,251.4185 |
0.8570 USDT |
0.8135 USDT |
0.8648 USDT |
0.8266 USDT |
| 2024-06-25 |
0.8616 USDT |
139,981.1986 |
0.8675 USDT |
0.8433 USDT |
0.8765 USDT |
0.8610 USDT |
| 2024-06-24 |
0.8187 USDT |
305,541.3828 |
0.8171 USDT |
0.7485 USDT |
0.8649 USDT |
0.8512 USDT |
| 2024-06-23 |
0.8388 USDT |
118,126.2721 |
0.8484 USDT |
0.8115 USDT |
0.8849 USDT |
0.8118 USDT |
| 2024-06-22 |
0.8458 USDT |
73,742.4125 |
0.8565 USDT |
0.8340 USDT |
0.8592 USDT |
0.8436 USDT |
| 2024-06-21 |
0.8633 USDT |
141,082.8477 |
0.8568 USDT |
0.8378 USDT |
0.8860 USDT |
0.8641 USDT |
| 2024-06-20 |
0.8769 USDT |
123,136.7434 |
0.8373 USDT |
0.8331 USDT |
0.9080 USDT |
0.8713 USDT |
| 2024-06-19 |
0.8445 USDT |
118,115.3061 |
0.8260 USDT |
0.8118 USDT |
0.8610 USDT |
0.8445 USDT |
| 2024-06-18 |
0.8319 USDT |
797,085.6868 |
0.9325 USDT |
0.7778 USDT |
0.9372 USDT |
0.8273 USDT |
| 2024-06-17 |
0.9650 USDT |
342,830.1143 |
1.0409 USDT |
0.9125 USDT |
1.0575 USDT |
0.9557 USDT |
| 2024-06-16 |
1.0287 USDT |
63,457.2005 |
1.0212 USDT |
1.0025 USDT |
1.0475 USDT |
1.0287 USDT |
| 2024-06-15 |
1.0387 USDT |
109,804.9556 |
1.0096 USDT |
1.0086 USDT |
1.0621 USDT |
1.0184 USDT |
| 2024-06-14 |
1.0203 USDT |
208,963.5436 |
1.0424 USDT |
0.9747 USDT |
1.0675 USDT |
1.0121 USDT |
| 2024-06-13 |
1.0656 USDT |
154,837.1646 |
1.1061 USDT |
1.0350 USDT |
1.1061 USDT |
1.0521 USDT |
| 2024-06-12 |
1.1015 USDT |
203,319.0475 |
1.1007 USDT |
1.0430 USDT |
1.1439 USDT |
1.1106 USDT |
| 2024-06-11 |
1.1227 USDT |
588,463.6197 |
1.0927 USDT |
1.0537 USDT |
1.1778 USDT |
1.1147 USDT |
| 2024-06-10 |
1.1160 USDT |
269,152.5141 |
1.1243 USDT |
1.0775 USDT |
1.1439 USDT |
1.0953 USDT |
| 2024-06-09 |
1.1233 USDT |
160,210.5384 |
1.1080 USDT |
1.0888 USDT |
1.1463 USDT |
1.1434 USDT |
| 2024-06-08 |
1.1474 USDT |
348,572.2848 |
1.1321 USDT |
1.0966 USDT |
1.1817 USDT |
1.1037 USDT |
| 2024-06-07 |
1.1655 USDT |
1,218,625.9860 |
1.2524 USDT |
1.0133 USDT |
1.2799 USDT |
1.1381 USDT |