Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
1.6646 USDT |
854,396.9204 |
1.6816 USDT |
1.6203 USDT |
1.7061 USDT |
1.6506 USDT |
| 2024-05-06 |
1.7784 USDT |
1,404,491.7694 |
1.7244 USDT |
1.6606 USDT |
1.8772 USDT |
1.6826 USDT |
| 2024-05-05 |
1.6987 USDT |
1,428,883.3436 |
1.6444 USDT |
1.5972 USDT |
1.8293 USDT |
1.6880 USDT |
| 2024-05-04 |
1.6244 USDT |
1,780,341.5124 |
1.5786 USDT |
1.5366 USDT |
1.7978 USDT |
1.6379 USDT |
| 2024-05-03 |
1.6893 USDT |
5,031,225.1573 |
1.3088 USDT |
1.2923 USDT |
1.8904 USDT |
1.5652 USDT |
| 2024-05-02 |
1.3247 USDT |
1,417,758.5319 |
1.3604 USDT |
1.2507 USDT |
1.4472 USDT |
1.3017 USDT |
| 2024-05-01 |
1.3468 USDT |
2,117,575.4521 |
1.2544 USDT |
1.1048 USDT |
1.5510 USDT |
1.3716 USDT |
| 2024-04-30 |
1.2128 USDT |
882,000.8402 |
1.2121 USDT |
1.1621 USDT |
1.2587 USDT |
1.2434 USDT |
| 2024-04-29 |
1.1449 USDT |
129,866.0050 |
1.1713 USDT |
1.1088 USDT |
1.2040 USDT |
1.1954 USDT |
| 2024-04-28 |
1.2471 USDT |
267,476.4633 |
1.1957 USDT |
1.1834 USDT |
1.3132 USDT |
1.1834 USDT |
| 2024-04-27 |
1.1421 USDT |
154,500.8488 |
1.1750 USDT |
1.1037 USDT |
1.1921 USDT |
1.1711 USDT |
| 2024-04-26 |
1.1885 USDT |
219,402.4590 |
1.2218 USDT |
1.1583 USDT |
1.2230 USDT |
1.1615 USDT |
| 2024-04-25 |
1.2486 USDT |
393,200.0152 |
1.2337 USDT |
1.1761 USDT |
1.3550 USDT |
1.2984 USDT |
| 2024-04-24 |
1.2804 USDT |
358,251.6084 |
1.2870 USDT |
1.2325 USDT |
1.3558 USDT |
1.2510 USDT |
| 2024-04-23 |
1.3027 USDT |
100,536.6759 |
1.3258 USDT |
1.2749 USDT |
1.3434 USDT |
1.2917 USDT |
| 2024-04-22 |
1.3427 USDT |
125,812.9431 |
1.3153 USDT |
1.3042 USDT |
1.3806 USDT |
1.3286 USDT |
| 2024-04-21 |
1.3200 USDT |
190,293.5007 |
1.3437 USDT |
1.2710 USDT |
1.3759 USDT |
1.3229 USDT |
| 2024-04-20 |
1.3290 USDT |
142,040.8410 |
1.2315 USDT |
1.2110 USDT |
1.4276 USDT |
1.3497 USDT |
| 2024-04-19 |
1.1902 USDT |
217,759.4711 |
1.2110 USDT |
1.0864 USDT |
1.2690 USDT |
1.2333 USDT |
| 2024-04-18 |
1.2088 USDT |
173,364.5858 |
1.2163 USDT |
1.1500 USDT |
1.2642 USDT |
1.2207 USDT |