Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-28 |
0.8062 USDT |
7,214,462.7950 |
0.7952 USDT |
0.7705 USDT |
0.8326 USDT |
0.8258 USDT |
| 2024-11-27 |
0.7665 USDT |
10,564,067.6710 |
0.7316 USDT |
0.7073 USDT |
0.8052 USDT |
0.7957 USDT |
| 2024-11-26 |
0.7286 USDT |
8,754,276.7860 |
0.7463 USDT |
0.6814 USDT |
0.7804 USDT |
0.7316 USDT |
| 2024-11-25 |
0.7451 USDT |
13,244,455.6980 |
0.7184 USDT |
0.6978 USDT |
0.7794 USDT |
0.7469 USDT |
| 2024-11-24 |
0.7017 USDT |
9,816,503.5120 |
0.7133 USDT |
0.6530 USDT |
0.7497 USDT |
0.7180 USDT |
| 2024-11-23 |
0.6975 USDT |
8,812,981.1530 |
0.6793 USDT |
0.6631 USDT |
0.7268 USDT |
0.7131 USDT |
| 2024-11-22 |
0.6576 USDT |
7,002,066.5650 |
0.6732 USDT |
0.6321 USDT |
0.6882 USDT |
0.6794 USDT |
| 2024-11-21 |
0.6534 USDT |
5,567,663.8440 |
0.6320 USDT |
0.6063 USDT |
0.6904 USDT |
0.6731 USDT |
| 2024-11-20 |
0.6638 USDT |
4,544,259.5330 |
0.7041 USDT |
0.6254 USDT |
0.7043 USDT |
0.6322 USDT |
| 2024-11-19 |
0.7121 USDT |
5,775,707.7960 |
0.7340 USDT |
0.6850 USDT |
0.7340 USDT |
0.7041 USDT |
| 2024-11-18 |
0.7231 USDT |
5,955,204.2920 |
0.7033 USDT |
0.6953 USDT |
0.7447 USDT |
0.7342 USDT |
| 2024-11-17 |
0.7199 USDT |
4,344,496.4800 |
0.7583 USDT |
0.6879 USDT |
0.7584 USDT |
0.7032 USDT |
| 2024-11-16 |
0.7410 USDT |
4,893,210.4260 |
0.7370 USDT |
0.7076 USDT |
0.7643 USDT |
0.7585 USDT |
| 2024-11-15 |
0.6948 USDT |
8,444,638.3890 |
0.6515 USDT |
0.6387 USDT |
0.7476 USDT |
0.7372 USDT |
| 2024-11-14 |
0.6819 USDT |
7,026,248.3480 |
0.7067 USDT |
0.6403 USDT |
0.7234 USDT |
0.6511 USDT |
| 2024-11-13 |
0.7116 USDT |
12,943,980.8780 |
0.7617 USDT |
0.6685 USDT |
0.7656 USDT |
0.7070 USDT |
| 2024-11-12 |
0.7782 USDT |
21,106,926.1030 |
0.8386 USDT |
0.7049 USDT |
0.8711 USDT |
0.7618 USDT |
| 2024-11-11 |
0.7957 USDT |
17,779,738.0460 |
0.7973 USDT |
0.7531 USDT |
0.8413 USDT |
0.8389 USDT |
| 2024-11-10 |
0.7857 USDT |
17,227,913.9110 |
0.7709 USDT |
0.7427 USDT |
0.8282 USDT |
0.7972 USDT |
| 2024-11-09 |
0.7656 USDT |
22,098,976.7350 |
0.7178 USDT |
0.6966 USDT |
0.8199 USDT |
0.7708 USDT |
| 2024-11-08 |
0.6986 USDT |
7,826,203.8560 |
0.7190 USDT |
0.6703 USDT |
0.7267 USDT |
0.7176 USDT |
| 2024-11-07 |
0.7001 USDT |
13,485,076.0150 |
0.6738 USDT |
0.6729 USDT |
0.7307 USDT |
0.7189 USDT |
| 2024-11-06 |
0.6185 USDT |
7,855,602.3220 |
0.5691 USDT |
0.5682 USDT |
0.6782 USDT |
0.6736 USDT |
| 2024-11-05 |
0.5714 USDT |
5,265,971.7390 |
0.5537 USDT |
0.5467 USDT |
0.5898 USDT |
0.5696 USDT |
| 2024-11-04 |
0.5753 USDT |
3,314,310.8920 |
0.5955 USDT |
0.5382 USDT |
0.6023 USDT |
0.5543 USDT |
| 2024-11-03 |
0.5934 USDT |
2,995,409.5100 |
0.6315 USDT |
0.5682 USDT |
0.6329 USDT |
0.5959 USDT |
| 2024-11-02 |
0.6351 USDT |
3,461,306.9610 |
0.6476 USDT |
0.6107 USDT |
0.6628 USDT |
0.6318 USDT |
| 2024-11-01 |
0.6569 USDT |
7,417,509.5080 |
0.6885 USDT |
0.6336 USDT |
0.6954 USDT |
0.6488 USDT |
| 2024-10-31 |
0.7009 USDT |
10,873,062.3830 |
0.6816 USDT |
0.6571 USDT |
0.7338 USDT |
0.6886 USDT |
| 2024-10-30 |
0.6818 USDT |
7,401,022.5400 |
0.6631 USDT |
0.6455 USDT |
0.7092 USDT |
0.6816 USDT |
| 2024-10-29 |
0.6534 USDT |
7,987,392.0160 |
0.6335 USDT |
0.6253 USDT |
0.6882 USDT |
0.6630 USDT |
| 2024-10-28 |
0.6309 USDT |
8,531,810.0940 |
0.6670 USDT |
0.5962 USDT |
0.6796 USDT |
0.6336 USDT |
| 2024-10-27 |
0.6616 USDT |
6,370,723.2070 |
0.6315 USDT |
0.6272 USDT |
0.6892 USDT |
0.6669 USDT |
| 2024-10-26 |
0.6307 USDT |
5,299,947.6700 |
0.6329 USDT |
0.6147 USDT |
0.6537 USDT |
0.6315 USDT |
| 2024-10-25 |
0.6712 USDT |
10,066,872.1490 |
0.6934 USDT |
0.6006 USDT |
0.7255 USDT |
0.6330 USDT |
| 2024-10-24 |
0.6964 USDT |
6,972,547.9310 |
0.7164 USDT |
0.6695 USDT |
0.7259 USDT |
0.6933 USDT |
| 2024-10-23 |
0.7257 USDT |
19,164,394.6050 |
0.6883 USDT |
0.6849 USDT |
0.7679 USDT |
0.7164 USDT |
| 2024-10-22 |
0.6816 USDT |
10,947,256.0090 |
0.6621 USDT |
0.6495 USDT |
0.7078 USDT |
0.6888 USDT |
| 2024-10-21 |
0.6732 USDT |
10,657,026.7750 |
0.6701 USDT |
0.6470 USDT |
0.7034 USDT |
0.6616 USDT |
| 2024-10-20 |
0.6705 USDT |
5,975,660.4580 |
0.6797 USDT |
0.6499 USDT |
0.7015 USDT |
0.6699 USDT |
| 2024-10-19 |
0.6911 USDT |
18,173,964.7330 |
0.6285 USDT |
0.6281 USDT |
0.7210 USDT |
0.6797 USDT |
| 2024-10-18 |
0.6197 USDT |
3,748,566.5420 |
0.6010 USDT |
0.6001 USDT |
0.6378 USDT |
0.6284 USDT |
| 2024-10-17 |
0.6022 USDT |
3,345,551.9340 |
0.6120 USDT |
0.5841 USDT |
0.6208 USDT |
0.6012 USDT |
| 2024-10-16 |
0.6222 USDT |
6,717,702.3100 |
0.6524 USDT |
0.5991 USDT |
0.6531 USDT |
0.6130 USDT |
| 2024-10-15 |
0.6185 USDT |
10,885,053.6840 |
0.6267 USDT |
0.5836 USDT |
0.6600 USDT |
0.6527 USDT |
| 2024-10-14 |
0.6153 USDT |
6,595,628.5030 |
0.5960 USDT |
0.5804 USDT |
0.6357 USDT |
0.6265 USDT |
| 2024-10-13 |
0.5975 USDT |
5,969,442.4310 |
0.5826 USDT |
0.5734 USDT |
0.6123 USDT |
0.5960 USDT |
| 2024-10-12 |
0.5858 USDT |
3,092,435.0430 |
0.5810 USDT |
0.5729 USDT |
0.5960 USDT |
0.5829 USDT |
| 2024-10-11 |
0.5698 USDT |
6,342,932.9940 |
0.5418 USDT |
0.5362 USDT |
0.5888 USDT |
0.5807 USDT |
| 2024-10-10 |
0.5346 USDT |
3,153,022.7280 |
0.5430 USDT |
0.5148 USDT |
0.5500 USDT |
0.5418 USDT |