Identifier on Kucoin: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
2.6266 USDT |
2,453,924.8919 |
2.5614 USDT |
2.4793 USDT |
2.7983 USDT |
2.5475 USDT |
| 2024-02-26 |
2.4823 USDT |
1,964,956.4111 |
2.4433 USDT |
2.2476 USDT |
2.7592 USDT |
2.5631 USDT |
| 2024-02-25 |
2.3652 USDT |
1,474,568.7748 |
2.3281 USDT |
2.1963 USDT |
2.5294 USDT |
2.4880 USDT |
| 2024-02-24 |
2.2109 USDT |
856,110.9887 |
2.1988 USDT |
2.1111 USDT |
2.2895 USDT |
2.2738 USDT |
| 2024-02-23 |
2.3448 USDT |
2,676,912.1549 |
2.4982 USDT |
2.1327 USDT |
2.6235 USDT |
2.1931 USDT |
| 2024-02-22 |
2.3521 USDT |
2,007,266.9120 |
2.2390 USDT |
2.1450 USDT |
2.5456 USDT |
2.4937 USDT |
| 2024-02-21 |
2.2200 USDT |
1,811,559.7295 |
2.3415 USDT |
2.0562 USDT |
2.3928 USDT |
2.2356 USDT |
| 2024-02-20 |
2.3126 USDT |
2,234,368.7190 |
2.4703 USDT |
2.1780 USDT |
2.4901 USDT |
2.3003 USDT |
| 2024-02-19 |
2.5304 USDT |
1,921,523.9741 |
2.6616 USDT |
2.3738 USDT |
2.6749 USDT |
2.4891 USDT |
| 2024-02-18 |
2.5478 USDT |
2,836,402.8650 |
2.3735 USDT |
2.3000 USDT |
2.7899 USDT |
2.7040 USDT |
| 2024-02-17 |
2.3600 USDT |
1,908,426.6131 |
2.4707 USDT |
2.2417 USDT |
2.4831 USDT |
2.3681 USDT |
| 2024-02-16 |
2.6320 USDT |
2,652,855.6782 |
2.7161 USDT |
2.4303 USDT |
2.8433 USDT |
2.4566 USDT |
| 2024-02-15 |
2.5605 USDT |
4,229,312.1269 |
2.4214 USDT |
2.2627 USDT |
2.8702 USDT |
2.6795 USDT |
| 2024-02-14 |
2.3940 USDT |
3,293,445.6075 |
2.3410 USDT |
2.2290 USDT |
2.5930 USDT |
2.3987 USDT |
| 2024-02-13 |
2.3256 USDT |
5,390,270.7902 |
2.0734 USDT |
2.0215 USDT |
2.5605 USDT |
2.3169 USDT |
| 2024-02-12 |
1.8953 USDT |
4,936,792.3188 |
1.6872 USDT |
1.6323 USDT |
2.1364 USDT |
2.0495 USDT |
| 2024-02-11 |
1.6610 USDT |
3,233,548.5146 |
1.4801 USDT |
1.4524 USDT |
1.7890 USDT |
1.7013 USDT |
| 2024-02-10 |
1.4349 USDT |
2,137,518.1437 |
1.4671 USDT |
1.3647 USDT |
1.5735 USDT |
1.5208 USDT |
| 2024-02-09 |
1.3422 USDT |
3,796,617.1771 |
1.2125 USDT |
1.2038 USDT |
1.4644 USDT |
1.4300 USDT |
| 2024-02-08 |
1.2477 USDT |
2,119,138.7356 |
1.2811 USDT |
1.2010 USDT |
1.3263 USDT |
1.2369 USDT |
| 2024-02-07 |
1.2042 USDT |
3,443,495.1913 |
1.2207 USDT |
1.1342 USDT |
1.2898 USDT |
1.2778 USDT |
| 2024-02-06 |
1.2417 USDT |
3,663,513.6665 |
1.3135 USDT |
1.1900 USDT |
1.3187 USDT |
1.2219 USDT |
| 2024-02-05 |
1.4330 USDT |
3,935,581.4774 |
1.3782 USDT |
1.3121 USDT |
1.5382 USDT |
1.3302 USDT |
| 2024-02-04 |
1.3852 USDT |
3,344,377.3078 |
1.3966 USDT |
1.3217 USDT |
1.4451 USDT |
1.3879 USDT |
| 2024-02-03 |
1.4607 USDT |
6,555,887.1079 |
1.6735 USDT |
1.3500 USDT |
1.7000 USDT |
1.4142 USDT |
| 2024-02-02 |
1.7117 USDT |
10,992,844.6447 |
1.6742 USDT |
1.5164 USDT |
1.9900 USDT |
1.6179 USDT |
| 2024-02-01 |
1.1085 USDT |
16,783,032.5397 |
0.1430 USDT |
0.1430 USDT |
1.9593 USDT |
1.6324 USDT |