Identifier on OKEx: ZETA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0864 USD |
11.5600 ZETA |
0.0864 USD |
0.0864 USD |
0.0864 USD |
0.0864 USD |
| 2025-12-04 |
0.0887 USD |
1,006.3020 ZETA |
0.0889 USD |
0.0868 USD |
0.0889 USD |
0.0868 USD |
| 2025-12-03 |
0.0875 USD |
439.0770 ZETA |
0.0878 USD |
0.0874 USD |
0.0883 USD |
0.0874 USD |
| 2025-12-02 |
0.0877 USD |
325.9620 ZETA |
0.0877 USD |
0.0877 USD |
0.0877 USD |
0.0877 USD |
| 2025-12-01 |
0.0844 USD |
14,574.8440 ZETA |
0.0871 USD |
0.0815 USD |
0.0871 USD |
0.0824 USD |
| 2025-11-30 |
0.0900 USD |
4,506.0720 ZETA |
0.0894 USD |
0.0894 USD |
0.0904 USD |
0.0904 USD |
| 2025-11-29 |
0.0903 USD |
3,975.7700 ZETA |
0.0920 USD |
0.0900 USD |
0.0920 USD |
0.0905 USD |
| 2025-11-28 |
0.0926 USD |
713.3680 ZETA |
0.0938 USD |
0.0921 USD |
0.0938 USD |
0.0933 USD |
| 2025-11-27 |
0.0941 USD |
5,807.2680 ZETA |
0.0941 USD |
0.0941 USD |
0.0944 USD |
0.0942 USD |
| 2025-11-26 |
0.0907 USD |
2,975.3510 ZETA |
0.0904 USD |
0.0904 USD |
0.0907 USD |
0.0907 USD |
| 2025-11-25 |
0.0901 USD |
4,467.5900 ZETA |
0.0901 USD |
0.0901 USD |
0.0902 USD |
0.0902 USD |
| 2025-11-24 |
0.0888 USD |
5,060.9180 ZETA |
0.0901 USD |
0.0877 USD |
0.0901 USD |
0.0877 USD |
| 2025-11-22 |
0.0862 USD |
3,020.0420 ZETA |
0.0860 USD |
0.0860 USD |
0.0862 USD |
0.0862 USD |
| 2025-11-21 |
0.0829 USD |
27,848.4820 ZETA |
0.0871 USD |
0.0799 USD |
0.0871 USD |
0.0851 USD |
| 2025-11-20 |
0.0921 USD |
13,404.5170 ZETA |
0.0937 USD |
0.0893 USD |
0.0972 USD |
0.0899 USD |
| 2025-11-19 |
0.0885 USD |
5,479.6510 ZETA |
0.0947 USD |
0.0881 USD |
0.0947 USD |
0.0906 USD |
| 2025-11-18 |
0.0932 USD |
3,705.8840 ZETA |
0.0931 USD |
0.0931 USD |
0.0938 USD |
0.0933 USD |
| 2025-11-17 |
0.0992 USD |
3,678.1040 ZETA |
0.1007 USD |
0.0945 USD |
0.1007 USD |
0.0945 USD |
| 2025-11-16 |
0.1021 USD |
13,613.4240 ZETA |
0.1045 USD |
0.0960 USD |
0.1065 USD |
0.0981 USD |
| 2025-11-14 |
0.0976 USD |
244.4610 ZETA |
0.0968 USD |
0.0968 USD |
0.0976 USD |
0.0976 USD |
| 2025-11-13 |
0.1004 USD |
1,415.4170 ZETA |
0.1050 USD |
0.0997 USD |
0.1050 USD |
0.0997 USD |
| 2025-11-12 |
0.1028 USD |
19.4150 ZETA |
0.1031 USD |
0.1025 USD |
0.1031 USD |
0.1025 USD |
| 2025-11-11 |
0.1103 USD |
3,527.9740 ZETA |
0.1104 USD |
0.1059 USD |
0.1104 USD |
0.1064 USD |
| 2025-11-10 |
0.1102 USD |
2,526.6040 ZETA |
0.1111 USD |
0.1099 USD |
0.1117 USD |
0.1102 USD |
| 2025-11-09 |
0.1110 USD |
9,214.6290 ZETA |
0.1078 USD |
0.1059 USD |
0.1163 USD |
0.1163 USD |
| 2025-11-08 |
0.1117 USD |
8.9320 ZETA |
0.1117 USD |
0.1117 USD |
0.1117 USD |
0.1117 USD |
| 2025-11-07 |
0.1034 USD |
28.9210 ZETA |
0.1007 USD |
0.1007 USD |
0.1094 USD |
0.1094 USD |
| 2025-11-06 |
0.0998 USD |
1,382.8490 ZETA |
0.0999 USD |
0.0998 USD |
0.0999 USD |
0.0999 USD |
| 2025-11-05 |
0.0977 USD |
4,262.8490 ZETA |
0.0999 USD |
0.0975 USD |
0.0999 USD |
0.0993 USD |
| 2025-11-04 |
0.1014 USD |
11,153.0660 ZETA |
0.1028 USD |
0.0989 USD |
0.1041 USD |
0.0998 USD |
| 2025-11-03 |
0.1031 USD |
16,568.0580 ZETA |
0.1088 USD |
0.1016 USD |
0.1088 USD |
0.1020 USD |
| 2025-11-02 |
0.1188 USD |
101.6660 ZETA |
0.1188 USD |
0.1188 USD |
0.1188 USD |
0.1188 USD |
| 2025-11-01 |
0.1163 USD |
9,229.4620 ZETA |
0.1155 USD |
0.1155 USD |
0.1174 USD |
0.1167 USD |
| 2025-10-31 |
0.1132 USD |
5,868.5340 ZETA |
0.1136 USD |
0.1126 USD |
0.1137 USD |
0.1135 USD |
| 2025-10-30 |
0.1126 USD |
15,950.2220 ZETA |
0.1192 USD |
0.1079 USD |
0.1192 USD |
0.1111 USD |
| 2025-10-29 |
0.1203 USD |
7,008.2740 ZETA |
0.1203 USD |
0.1191 USD |
0.1222 USD |
0.1191 USD |
| 2025-10-28 |
0.1220 USD |
6,858.9790 ZETA |
0.1242 USD |
0.1189 USD |
0.1254 USD |
0.1193 USD |
| 2025-10-27 |
0.1265 USD |
7,056.6500 ZETA |
0.1265 USD |
0.1232 USD |
0.1294 USD |
0.1238 USD |
| 2025-10-26 |
0.1244 USD |
21,386.9070 ZETA |
0.1241 USD |
0.1229 USD |
0.1263 USD |
0.1253 USD |
| 2025-10-25 |
0.1197 USD |
2,000.0000 ZETA |
0.1201 USD |
0.1193 USD |
0.1201 USD |
0.1193 USD |
| 2025-10-24 |
0.1207 USD |
3,362.3130 ZETA |
0.1207 USD |
0.1202 USD |
0.1215 USD |
0.1215 USD |
| 2025-10-23 |
0.1185 USD |
38,270.6460 ZETA |
0.1154 USD |
0.1154 USD |
0.1198 USD |
0.1184 USD |
| 2025-10-22 |
0.1135 USD |
14,741.5510 ZETA |
0.1158 USD |
0.1105 USD |
0.1158 USD |
0.1123 USD |
| 2025-10-21 |
0.1194 USD |
18,583.9290 ZETA |
0.1172 USD |
0.1161 USD |
0.1237 USD |
0.1167 USD |
| 2025-10-20 |
0.1210 USD |
3,784.1950 ZETA |
0.1224 USD |
0.1198 USD |
0.1226 USD |
0.1198 USD |
| 2025-10-19 |
0.1156 USD |
6,764.1130 ZETA |
0.1132 USD |
0.1132 USD |
0.1170 USD |
0.1170 USD |
| 2025-10-18 |
0.1137 USD |
8.7710 ZETA |
0.1137 USD |
0.1137 USD |
0.1137 USD |
0.1137 USD |
| 2025-10-17 |
0.1104 USD |
30,481.3330 ZETA |
0.1107 USD |
0.1070 USD |
0.1135 USD |
0.1124 USD |
| 2025-10-16 |
0.1156 USD |
6,772.5980 ZETA |
0.1165 USD |
0.1137 USD |
0.1172 USD |
0.1137 USD |
| 2025-10-15 |
0.1220 USD |
10,487.3840 ZETA |
0.1237 USD |
0.1176 USD |
0.1241 USD |
0.1178 USD |