Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.1799 USDT |
353,185.5602 |
1.2497 USDT |
1.1246 USDT |
1.2579 USDT |
1.2400 USDT |
| 2024-04-16 |
1.2761 USDT |
1,119,365.2210 |
1.2058 USDT |
1.1445 USDT |
1.3733 USDT |
1.2611 USDT |
| 2024-04-15 |
1.2281 USDT |
527,773.2087 |
1.2594 USDT |
1.1446 USDT |
1.2994 USDT |
1.1897 USDT |
| 2024-04-14 |
1.1623 USDT |
605,174.1552 |
1.0781 USDT |
1.0374 USDT |
1.2471 USDT |
1.2308 USDT |
| 2024-04-13 |
1.2091 USDT |
461,306.3968 |
1.2111 USDT |
1.1257 USDT |
1.3085 USDT |
1.1627 USDT |
| 2024-04-12 |
1.3148 USDT |
882,219.5349 |
1.6611 USDT |
0.9819 USDT |
1.6989 USDT |
1.2413 USDT |
| 2024-04-11 |
1.6868 USDT |
189,902.6466 |
1.7018 USDT |
1.6283 USDT |
1.7333 USDT |
1.6546 USDT |
| 2024-04-10 |
1.6972 USDT |
370,563.3572 |
1.7700 USDT |
1.6013 USDT |
1.7856 USDT |
1.7090 USDT |
| 2024-04-09 |
1.8919 USDT |
348,657.0762 |
1.9025 USDT |
1.7617 USDT |
2.0086 USDT |
1.7627 USDT |
| 2024-04-08 |
1.8771 USDT |
195,778.6237 |
1.8681 USDT |
1.8308 USDT |
1.9355 USDT |
1.8760 USDT |
| 2024-04-07 |
1.8728 USDT |
163,530.5971 |
1.8516 USDT |
1.8458 USDT |
1.8999 USDT |
1.8545 USDT |
| 2024-04-06 |
1.8445 USDT |
149,588.6859 |
1.8607 USDT |
1.8092 USDT |
1.9014 USDT |
1.8489 USDT |
| 2024-04-05 |
1.8907 USDT |
175,637.0178 |
1.9203 USDT |
1.8268 USDT |
1.9439 USDT |
1.8802 USDT |
| 2024-04-04 |
1.8729 USDT |
199,830.8835 |
1.8313 USDT |
1.7916 USDT |
1.9384 USDT |
1.9186 USDT |
| 2024-04-03 |
1.8326 USDT |
211,769.9874 |
1.7789 USDT |
1.7182 USDT |
1.8985 USDT |
1.8475 USDT |
| 2024-04-02 |
1.8315 USDT |
323,501.0474 |
1.9706 USDT |
1.7646 USDT |
1.9726 USDT |
1.8142 USDT |
| 2024-04-01 |
1.9939 USDT |
210,688.1866 |
2.0861 USDT |
1.9300 USDT |
2.1124 USDT |
1.9606 USDT |
| 2024-03-31 |
2.0923 USDT |
142,696.2971 |
2.0845 USDT |
2.0595 USDT |
2.1462 USDT |
2.0849 USDT |
| 2024-03-30 |
2.1618 USDT |
308,001.9891 |
2.1040 USDT |
2.0695 USDT |
2.2564 USDT |
2.0695 USDT |
| 2024-03-29 |
2.0648 USDT |
823,633.2474 |
2.0915 USDT |
2.0000 USDT |
2.1592 USDT |
2.0746 USDT |
| 2024-03-28 |
2.1251 USDT |
404,929.1554 |
2.0802 USDT |
2.0306 USDT |
2.2012 USDT |
2.1095 USDT |
| 2024-03-27 |
2.1245 USDT |
658,905.9572 |
2.1463 USDT |
2.0400 USDT |
2.1810 USDT |
2.0822 USDT |
| 2024-03-26 |
2.2045 USDT |
970,419.0549 |
2.0992 USDT |
2.0945 USDT |
2.3000 USDT |
2.1723 USDT |
| 2024-03-25 |
2.0861 USDT |
535,781.4928 |
2.0454 USDT |
2.0322 USDT |
2.1349 USDT |
2.1088 USDT |
| 2024-03-24 |
1.9938 USDT |
402,639.2107 |
1.9835 USDT |
1.9388 USDT |
2.0619 USDT |
2.0577 USDT |
| 2024-03-23 |
2.0199 USDT |
263,930.6586 |
1.9940 USDT |
1.9547 USDT |
2.0645 USDT |
2.0405 USDT |
| 2024-03-22 |
2.0085 USDT |
943,559.2844 |
2.0883 USDT |
1.9334 USDT |
2.1214 USDT |
1.9718 USDT |
| 2024-03-21 |
2.1251 USDT |
947,277.0575 |
2.1112 USDT |
2.0306 USDT |
2.1892 USDT |
2.0886 USDT |
| 2024-03-20 |
1.9251 USDT |
778,758.3393 |
1.9566 USDT |
1.8023 USDT |
2.0001 USDT |
1.9961 USDT |
| 2024-03-19 |
1.8671 USDT |
3,546,553.5334 |
1.8580 USDT |
1.6598 USDT |
2.0848 USDT |
1.9824 USDT |
| 2024-03-18 |
1.9944 USDT |
1,054,574.5887 |
2.1107 USDT |
1.8269 USDT |
2.1571 USDT |
1.8697 USDT |
| 2024-03-17 |
2.0318 USDT |
970,667.6312 |
2.0340 USDT |
1.8937 USDT |
2.1441 USDT |
2.0945 USDT |
| 2024-03-16 |
2.1875 USDT |
1,663,748.0264 |
2.0921 USDT |
1.9716 USDT |
2.3503 USDT |
2.0045 USDT |
| 2024-03-15 |
2.0606 USDT |
1,360,815.0608 |
2.2744 USDT |
1.8661 USDT |
2.2997 USDT |
2.0598 USDT |
| 2024-03-14 |
2.2474 USDT |
1,393,526.6525 |
2.3839 USDT |
2.0941 USDT |
2.4335 USDT |
2.2537 USDT |
| 2024-03-13 |
2.3682 USDT |
819,296.4631 |
2.3864 USDT |
2.2773 USDT |
2.4275 USDT |
2.3530 USDT |
| 2024-03-12 |
2.4107 USDT |
1,462,127.2737 |
2.5404 USDT |
2.2503 USDT |
2.5948 USDT |
2.3693 USDT |
| 2024-03-11 |
2.3895 USDT |
1,301,773.6866 |
2.4741 USDT |
2.2657 USDT |
2.4906 USDT |
2.3995 USDT |
| 2024-03-10 |
2.3309 USDT |
728,789.5560 |
2.3771 USDT |
2.2256 USDT |
2.4136 USDT |
2.3410 USDT |
| 2024-03-09 |
2.3929 USDT |
1,309,951.2574 |
2.3291 USDT |
2.2944 USDT |
2.5198 USDT |
2.3256 USDT |
| 2024-03-08 |
2.3464 USDT |
1,629,440.6482 |
2.4089 USDT |
2.1225 USDT |
2.4944 USDT |
2.3168 USDT |
| 2024-03-07 |
2.3142 USDT |
1,512,494.5687 |
2.2386 USDT |
2.1846 USDT |
2.4563 USDT |
2.3366 USDT |
| 2024-03-06 |
2.0665 USDT |
2,327,885.0426 |
1.9207 USDT |
1.8848 USDT |
2.2555 USDT |
2.2143 USDT |
| 2024-03-05 |
2.1631 USDT |
1,916,026.8964 |
2.1323 USDT |
2.0225 USDT |
2.3220 USDT |
2.1205 USDT |
| 2024-03-04 |
2.1788 USDT |
1,453,407.5696 |
2.2797 USDT |
2.0600 USDT |
2.3122 USDT |
2.0892 USDT |
| 2024-03-03 |
2.2833 USDT |
957,009.0339 |
2.3628 USDT |
2.0131 USDT |
2.4660 USDT |
2.2954 USDT |
| 2024-03-02 |
2.2954 USDT |
1,038,486.4243 |
2.3040 USDT |
2.2261 USDT |
2.3592 USDT |
2.3541 USDT |
| 2024-03-01 |
2.3025 USDT |
1,658,567.5107 |
2.2471 USDT |
2.2280 USDT |
2.4200 USDT |
2.2943 USDT |
| 2024-02-29 |
2.3459 USDT |
1,427,293.5066 |
2.3783 USDT |
2.2427 USDT |
2.4930 USDT |
2.3159 USDT |
| 2024-02-28 |
2.4631 USDT |
2,432,771.2403 |
2.5486 USDT |
1.9701 USDT |
2.7448 USDT |
2.3868 USDT |