Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
1.3168 USDT |
353,889.7790 |
1.3399 USDT |
1.2495 USDT |
1.3653 USDT |
1.2623 USDT |
| 2024-06-05 |
1.3521 USDT |
200,371.5762 |
1.3314 USDT |
1.3300 USDT |
1.3779 USDT |
1.3355 USDT |
| 2024-06-04 |
1.3251 USDT |
261,207.3400 |
1.3048 USDT |
1.2970 USDT |
1.3447 USDT |
1.3322 USDT |
| 2024-06-03 |
1.3449 USDT |
357,989.6701 |
1.3300 USDT |
1.3141 USDT |
1.3773 USDT |
1.3231 USDT |
| 2024-06-02 |
1.3241 USDT |
163,403.6794 |
1.3128 USDT |
1.2924 USDT |
1.3664 USDT |
1.3317 USDT |
| 2024-06-01 |
1.3168 USDT |
100,837.5915 |
1.3295 USDT |
1.3021 USDT |
1.3345 USDT |
1.3227 USDT |
| 2024-05-31 |
1.3312 USDT |
292,641.4501 |
1.3101 USDT |
1.2996 USDT |
1.3572 USDT |
1.3363 USDT |
| 2024-05-30 |
1.3394 USDT |
283,263.1270 |
1.3820 USDT |
1.3020 USDT |
1.4076 USDT |
1.3027 USDT |
| 2024-05-29 |
1.4215 USDT |
265,500.1492 |
1.4390 USDT |
1.3704 USDT |
1.4663 USDT |
1.3806 USDT |
| 2024-05-28 |
1.4411 USDT |
333,473.8952 |
1.5036 USDT |
1.4088 USDT |
1.5036 USDT |
1.4423 USDT |
| 2024-05-27 |
1.4817 USDT |
240,115.7875 |
1.4992 USDT |
1.4567 USDT |
1.5298 USDT |
1.5085 USDT |
| 2024-05-26 |
1.5171 USDT |
112,041.8661 |
1.5518 USDT |
1.4948 USDT |
1.5596 USDT |
1.5076 USDT |
| 2024-05-25 |
1.5448 USDT |
107,135.4513 |
1.5495 USDT |
1.5300 USDT |
1.5656 USDT |
1.5423 USDT |
| 2024-05-24 |
1.5515 USDT |
800,136.0566 |
1.5114 USDT |
1.4732 USDT |
1.5975 USDT |
1.5339 USDT |
| 2024-05-23 |
1.5100 USDT |
522,196.1170 |
1.5805 USDT |
1.4341 USDT |
1.5965 USDT |
1.4765 USDT |
| 2024-05-22 |
1.5909 USDT |
165,156.2698 |
1.6268 USDT |
1.5568 USDT |
1.6270 USDT |
1.5948 USDT |
| 2024-05-21 |
1.6795 USDT |
346,818.9918 |
1.6971 USDT |
1.6282 USDT |
1.7446 USDT |
1.6454 USDT |
| 2024-05-20 |
1.6130 USDT |
344,347.6083 |
1.5894 USDT |
1.5223 USDT |
1.6971 USDT |
1.6929 USDT |
| 2024-05-19 |
1.6696 USDT |
332,332.0811 |
1.6409 USDT |
1.6166 USDT |
1.7392 USDT |
1.6184 USDT |
| 2024-05-18 |
1.6645 USDT |
222,670.9588 |
1.6506 USDT |
1.6233 USDT |
1.6878 USDT |
1.6472 USDT |
| 2024-05-17 |
1.6447 USDT |
329,906.8695 |
1.6243 USDT |
1.5951 USDT |
1.6748 USDT |
1.6563 USDT |
| 2024-05-16 |
1.6850 USDT |
727,777.3640 |
1.6371 USDT |
1.5961 USDT |
1.7658 USDT |
1.6139 USDT |
| 2024-05-15 |
1.5717 USDT |
320,225.6709 |
1.5304 USDT |
1.4769 USDT |
1.6612 USDT |
1.6371 USDT |
| 2024-05-14 |
1.5482 USDT |
298,606.9685 |
1.5571 USDT |
1.4962 USDT |
1.5914 USDT |
1.5351 USDT |
| 2024-05-13 |
1.5719 USDT |
643,057.3907 |
1.6207 USDT |
1.5124 USDT |
1.6361 USDT |
1.5699 USDT |
| 2024-05-12 |
1.6781 USDT |
132,810.6119 |
1.6913 USDT |
1.6346 USDT |
1.7183 USDT |
1.6346 USDT |
| 2024-05-11 |
1.7106 USDT |
930,341.5699 |
1.6668 USDT |
1.6275 USDT |
1.7691 USDT |
1.7105 USDT |
| 2024-05-10 |
1.6791 USDT |
1,628,977.6833 |
1.6251 USDT |
1.6158 USDT |
1.7500 USDT |
1.6681 USDT |
| 2024-05-09 |
1.5420 USDT |
462,406.3061 |
1.5272 USDT |
1.4974 USDT |
1.5768 USDT |
1.5551 USDT |
| 2024-05-08 |
1.5573 USDT |
649,645.4722 |
1.5867 USDT |
1.4942 USDT |
1.6010 USDT |
1.5250 USDT |