Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-09 |
0.5619 USDT |
5,564,078.1140 |
0.5718 USDT |
0.5338 USDT |
0.5834 USDT |
0.5431 USDT |
| 2024-10-08 |
0.5819 USDT |
4,891,971.3210 |
0.5900 USDT |
0.5630 USDT |
0.6064 USDT |
0.5717 USDT |
| 2024-10-07 |
0.6143 USDT |
8,330,858.9290 |
0.6086 USDT |
0.5867 USDT |
0.6367 USDT |
0.5901 USDT |
| 2024-10-06 |
0.5989 USDT |
3,951,130.3350 |
0.5981 USDT |
0.5816 USDT |
0.6133 USDT |
0.6087 USDT |
| 2024-10-05 |
0.5990 USDT |
6,170,129.1900 |
0.5889 USDT |
0.5812 USDT |
0.6142 USDT |
0.5985 USDT |
| 2024-10-04 |
0.5741 USDT |
5,938,430.9660 |
0.5428 USDT |
0.5357 USDT |
0.6005 USDT |
0.5891 USDT |
| 2024-10-03 |
0.5536 USDT |
7,715,114.1090 |
0.5737 USDT |
0.5246 USDT |
0.5907 USDT |
0.5432 USDT |
| 2024-10-02 |
0.5914 USDT |
8,540,106.6120 |
0.5946 USDT |
0.5577 USDT |
0.6265 USDT |
0.5743 USDT |
| 2024-10-01 |
0.6459 USDT |
17,742,358.1570 |
0.6468 USDT |
0.5819 USDT |
0.7086 USDT |
0.5948 USDT |
| 2024-09-30 |
0.6777 USDT |
7,314,262.2610 |
0.7168 USDT |
0.6422 USDT |
0.7182 USDT |
0.6468 USDT |
| 2024-09-29 |
0.7263 USDT |
8,196,492.4530 |
0.7437 USDT |
0.7031 USDT |
0.7622 USDT |
0.7178 USDT |
| 2024-09-28 |
0.7492 USDT |
13,687,744.1930 |
0.7169 USDT |
0.7112 USDT |
0.7884 USDT |
0.7439 USDT |
| 2024-09-27 |
0.7119 USDT |
13,605,998.0250 |
0.7037 USDT |
0.6811 USDT |
0.7556 USDT |
0.7172 USDT |
| 2024-09-26 |
0.6836 USDT |
14,580,850.6490 |
0.6408 USDT |
0.6157 USDT |
0.7314 USDT |
0.7032 USDT |
| 2024-09-25 |
0.6581 USDT |
7,055,384.2550 |
0.6817 USDT |
0.6327 USDT |
0.6836 USDT |
0.6408 USDT |
| 2024-09-24 |
0.6798 USDT |
11,491,269.3990 |
0.6593 USDT |
0.6548 USDT |
0.7035 USDT |
0.6813 USDT |
| 2024-09-23 |
0.6848 USDT |
21,245,709.0830 |
0.6295 USDT |
0.6093 USDT |
0.7483 USDT |
0.6592 USDT |
| 2024-09-22 |
0.6461 USDT |
28,934,636.9180 |
0.6034 USDT |
0.5953 USDT |
0.6909 USDT |
0.6294 USDT |
| 2024-09-21 |
0.5966 USDT |
7,255,289.3620 |
0.6221 USDT |
0.5765 USDT |
0.6221 USDT |
0.6035 USDT |
| 2024-09-20 |
0.6376 USDT |
12,599,819.1900 |
0.6838 USDT |
0.6105 USDT |
0.6848 USDT |
0.6224 USDT |
| 2024-09-19 |
0.7066 USDT |
22,477,104.3690 |
0.7121 USDT |
0.6733 USDT |
0.7480 USDT |
0.6835 USDT |
| 2024-09-18 |
0.5992 USDT |
52,903,467.5800 |
0.5237 USDT |
0.5095 USDT |
0.7142 USDT |
0.7120 USDT |
| 2024-09-17 |
0.5148 USDT |
11,063,335.4110 |
0.5133 USDT |
0.4881 USDT |
0.5436 USDT |
0.5237 USDT |
| 2024-09-16 |
0.5352 USDT |
10,836,936.3180 |
0.5413 USDT |
0.4988 USDT |
0.5779 USDT |
0.5134 USDT |
| 2024-09-15 |
0.5373 USDT |
17,649,457.3410 |
0.4797 USDT |
0.4794 USDT |
0.5640 USDT |
0.5417 USDT |
| 2024-09-14 |
0.4827 USDT |
1,504,482.2350 |
0.4923 USDT |
0.4703 USDT |
0.4991 USDT |
0.4798 USDT |
| 2024-09-13 |
0.4878 USDT |
4,449,895.0400 |
0.4815 USDT |
0.4739 USDT |
0.4980 USDT |
0.4924 USDT |
| 2024-09-12 |
0.4740 USDT |
3,854,442.3130 |
0.4577 USDT |
0.4565 USDT |
0.4833 USDT |
0.4815 USDT |
| 2024-09-11 |
0.4563 USDT |
1,812,468.4230 |
0.4720 USDT |
0.4429 USDT |
0.4721 USDT |
0.4584 USDT |
| 2024-09-10 |
0.4686 USDT |
1,609,223.0370 |
0.4725 USDT |
0.4610 USDT |
0.4794 USDT |
0.4720 USDT |
| 2024-09-09 |
0.4640 USDT |
2,746,108.5730 |
0.4597 USDT |
0.4493 USDT |
0.4814 USDT |
0.4724 USDT |
| 2024-09-08 |
0.4577 USDT |
3,468,289.9120 |
0.4484 USDT |
0.4444 USDT |
0.4738 USDT |
0.4597 USDT |
| 2024-09-07 |
0.4506 USDT |
5,406,607.8990 |
0.4221 USDT |
0.4217 USDT |
0.4637 USDT |
0.4485 USDT |
| 2024-09-06 |
0.4324 USDT |
3,226,262.3920 |
0.4344 USDT |
0.4058 USDT |
0.4545 USDT |
0.4226 USDT |
| 2024-09-05 |
0.4398 USDT |
2,402,167.5190 |
0.4459 USDT |
0.4293 USDT |
0.4533 USDT |
0.4343 USDT |
| 2024-09-04 |
0.4303 USDT |
5,464,543.7050 |
0.4250 USDT |
0.4019 USDT |
0.4601 USDT |
0.4458 USDT |
| 2024-09-03 |
0.4471 USDT |
2,758,244.3200 |
0.4659 USDT |
0.4241 USDT |
0.4734 USDT |
0.4249 USDT |
| 2024-09-02 |
0.4559 USDT |
3,264,335.6110 |
0.4411 USDT |
0.4364 USDT |
0.4749 USDT |
0.4658 USDT |
| 2024-09-01 |
0.4591 USDT |
2,079,926.2580 |
0.4732 USDT |
0.4406 USDT |
0.4758 USDT |
0.4412 USDT |
| 2024-08-31 |
0.4820 USDT |
1,472,973.6720 |
0.4910 USDT |
0.4671 USDT |
0.4960 USDT |
0.4737 USDT |
| 2024-08-30 |
0.4845 USDT |
2,300,464.9080 |
0.4941 USDT |
0.4632 USDT |
0.4983 USDT |
0.4913 USDT |
| 2024-08-29 |
0.4996 USDT |
3,667,335.6810 |
0.4822 USDT |
0.4821 USDT |
0.5170 USDT |
0.4942 USDT |
| 2024-08-28 |
0.4892 USDT |
3,201,323.4240 |
0.4954 USDT |
0.4625 USDT |
0.5058 USDT |
0.4822 USDT |
| 2024-08-27 |
0.5204 USDT |
3,742,710.9560 |
0.5363 USDT |
0.4825 USDT |
0.5503 USDT |
0.4956 USDT |
| 2024-08-26 |
0.5497 USDT |
4,448,382.8480 |
0.5821 USDT |
0.5276 USDT |
0.5846 USDT |
0.5363 USDT |
| 2024-08-25 |
0.5916 USDT |
3,048,009.7480 |
0.6194 USDT |
0.5771 USDT |
0.6194 USDT |
0.5821 USDT |
| 2024-08-24 |
0.6239 USDT |
5,690,023.2480 |
0.6114 USDT |
0.6057 USDT |
0.6387 USDT |
0.6193 USDT |
| 2024-08-23 |
0.5741 USDT |
6,728,512.1830 |
0.5388 USDT |
0.5388 USDT |
0.6217 USDT |
0.6113 USDT |
| 2024-08-22 |
0.5383 USDT |
6,838,210.0010 |
0.5215 USDT |
0.5154 USDT |
0.5618 USDT |
0.5385 USDT |
| 2024-08-21 |
0.5102 USDT |
3,612,421.8300 |
0.5174 USDT |
0.4965 USDT |
0.5279 USDT |
0.5217 USDT |