Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-20 |
0.5255 USDT |
3,024,780.7350 |
0.5336 USDT |
0.5070 USDT |
0.5401 USDT |
0.5171 USDT |
| 2024-08-19 |
0.5222 USDT |
5,314,690.6600 |
0.5255 USDT |
0.5036 USDT |
0.5415 USDT |
0.5333 USDT |
| 2024-08-18 |
0.5443 USDT |
2,959,530.6620 |
0.5572 USDT |
0.5244 USDT |
0.5574 USDT |
0.5254 USDT |
| 2024-08-17 |
0.5571 USDT |
5,025,382.6920 |
0.5509 USDT |
0.5414 USDT |
0.5737 USDT |
0.5577 USDT |
| 2024-08-16 |
0.5536 USDT |
3,852,171.5220 |
0.5711 USDT |
0.5303 USDT |
0.5752 USDT |
0.5510 USDT |
| 2024-08-15 |
0.6007 USDT |
6,825,299.3380 |
0.6228 USDT |
0.5618 USDT |
0.6276 USDT |
0.5709 USDT |
| 2024-08-14 |
0.6281 USDT |
7,268,323.8960 |
0.6597 USDT |
0.6033 USDT |
0.6601 USDT |
0.6228 USDT |
| 2024-08-13 |
0.6545 USDT |
15,445,160.9370 |
0.6566 USDT |
0.6156 USDT |
0.7104 USDT |
0.6599 USDT |
| 2024-08-12 |
0.6776 USDT |
15,454,546.3880 |
0.6530 USDT |
0.6324 USDT |
0.7430 USDT |
0.6571 USDT |
| 2024-08-11 |
0.7024 USDT |
13,763,072.5820 |
0.7104 USDT |
0.6442 USDT |
0.7700 USDT |
0.6533 USDT |
| 2024-08-10 |
0.6108 USDT |
21,914,278.5720 |
0.5112 USDT |
0.5085 USDT |
0.7166 USDT |
0.7104 USDT |
| 2024-08-09 |
0.5114 USDT |
12,983,789.7270 |
0.4887 USDT |
0.4792 USDT |
0.5544 USDT |
0.5112 USDT |
| 2024-08-08 |
0.4625 USDT |
13,096,371.9460 |
0.3974 USDT |
0.3879 USDT |
0.5203 USDT |
0.4888 USDT |
| 2024-08-07 |
0.4123 USDT |
1,923,898.8270 |
0.4132 USDT |
0.3899 USDT |
0.4303 USDT |
0.3970 USDT |
| 2024-08-06 |
0.4224 USDT |
7,827,453.2230 |
0.3790 USDT |
0.3790 USDT |
0.4528 USDT |
0.4141 USDT |
| 2024-08-05 |
0.3826 USDT |
11,385,353.5060 |
0.4364 USDT |
0.3415 USDT |
0.4411 USDT |
0.3796 USDT |
| 2024-08-04 |
0.4479 USDT |
4,061,094.0900 |
0.4411 USDT |
0.4208 USDT |
0.4700 USDT |
0.4367 USDT |
| 2024-08-03 |
0.4649 USDT |
3,672,062.0940 |
0.4655 USDT |
0.4331 USDT |
0.5006 USDT |
0.4412 USDT |
| 2024-08-02 |
0.4886 USDT |
3,901,033.8410 |
0.5091 USDT |
0.4600 USDT |
0.5135 USDT |
0.4658 USDT |
| 2024-08-01 |
0.5098 USDT |
6,060,803.1200 |
0.5380 USDT |
0.4777 USDT |
0.5400 USDT |
0.5092 USDT |
| 2024-07-31 |
0.5579 USDT |
1,758,203.0540 |
0.5664 USDT |
0.5357 USDT |
0.5737 USDT |
0.5378 USDT |
| 2024-07-30 |
0.5781 USDT |
2,143,953.7430 |
0.5895 USDT |
0.5554 USDT |
0.6019 USDT |
0.5663 USDT |
| 2024-07-29 |
0.6096 USDT |
2,130,466.3320 |
0.6048 USDT |
0.5883 USDT |
0.6261 USDT |
0.5894 USDT |
| 2024-07-28 |
0.6146 USDT |
1,684,703.1800 |
0.6405 USDT |
0.5978 USDT |
0.6438 USDT |
0.6056 USDT |
| 2024-07-27 |
0.6470 USDT |
1,139,583.3250 |
0.6447 USDT |
0.6271 USDT |
0.6632 USDT |
0.6405 USDT |
| 2024-07-26 |
0.6303 USDT |
1,346,003.0770 |
0.6163 USDT |
0.6091 USDT |
0.6476 USDT |
0.6452 USDT |
| 2024-07-25 |
0.6155 USDT |
3,439,723.4500 |
0.6509 USDT |
0.5888 USDT |
0.6554 USDT |
0.6167 USDT |
| 2024-07-24 |
0.6706 USDT |
1,572,310.9110 |
0.6734 USDT |
0.6441 USDT |
0.6896 USDT |
0.6506 USDT |
| 2024-07-23 |
0.6910 USDT |
4,853,405.2700 |
0.7222 USDT |
0.6631 USDT |
0.7254 USDT |
0.6732 USDT |
| 2024-07-22 |
0.7417 USDT |
3,374,435.3610 |
0.7776 USDT |
0.7126 USDT |
0.7776 USDT |
0.7221 USDT |
| 2024-07-21 |
0.7559 USDT |
3,041,804.4130 |
0.7747 USDT |
0.7160 USDT |
0.7829 USDT |
0.7783 USDT |
| 2024-07-20 |
0.7602 USDT |
3,585,915.7420 |
0.7535 USDT |
0.7382 USDT |
0.7772 USDT |
0.7749 USDT |
| 2024-07-19 |
0.7306 USDT |
3,693,451.5140 |
0.7265 USDT |
0.7051 USDT |
0.7589 USDT |
0.7531 USDT |
| 2024-07-18 |
0.7317 USDT |
4,347,426.4920 |
0.7189 USDT |
0.6996 USDT |
0.7692 USDT |
0.7263 USDT |
| 2024-07-17 |
0.7454 USDT |
3,187,494.3100 |
0.7299 USDT |
0.7124 USDT |
0.7768 USDT |
0.7182 USDT |
| 2024-07-16 |
0.7158 USDT |
2,684,445.7660 |
0.7119 USDT |
0.6692 USDT |
0.7500 USDT |
0.7289 USDT |
| 2024-07-15 |
0.6868 USDT |
1,662,835.0810 |
0.6612 USDT |
0.6582 USDT |
0.7217 USDT |
0.7114 USDT |
| 2024-07-14 |
0.6505 USDT |
923,628.7210 |
0.6465 USDT |
0.6354 USDT |
0.6676 USDT |
0.6613 USDT |
| 2024-07-13 |
0.6432 USDT |
1,644,816.8530 |
0.6365 USDT |
0.6314 USDT |
0.6591 USDT |
0.6462 USDT |
| 2024-07-12 |
0.6331 USDT |
1,308,305.3160 |
0.6377 USDT |
0.6147 USDT |
0.6503 USDT |
0.6363 USDT |
| 2024-07-11 |
0.6697 USDT |
3,599,923.0530 |
0.6835 USDT |
0.6325 USDT |
0.7073 USDT |
0.6376 USDT |
| 2024-07-10 |
0.6835 USDT |
2,677,986.4830 |
0.6632 USDT |
0.6525 USDT |
0.7093 USDT |
0.6844 USDT |
| 2024-07-09 |
0.6602 USDT |
3,981,404.0000 |
0.6663 USDT |
0.6459 USDT |
0.6870 USDT |
0.6626 USDT |
| 2024-07-08 |
0.6732 USDT |
4,350,248.9840 |
0.6601 USDT |
0.6278 USDT |
0.7110 USDT |
0.6672 USDT |
| 2024-07-07 |
0.6894 USDT |
3,747,501.2260 |
0.6991 USDT |
0.6590 USDT |
0.7228 USDT |
0.6599 USDT |
| 2024-07-06 |
0.6687 USDT |
3,677,022.0590 |
0.6331 USDT |
0.6299 USDT |
0.7085 USDT |
0.6986 USDT |
| 2024-07-05 |
0.6158 USDT |
8,982,046.0640 |
0.6818 USDT |
0.5754 USDT |
0.6822 USDT |
0.6340 USDT |
| 2024-07-04 |
0.7355 USDT |
3,576,503.0480 |
0.7996 USDT |
0.6743 USDT |
0.8074 USDT |
0.6818 USDT |
| 2024-07-03 |
0.8294 USDT |
2,150,010.3090 |
0.8775 USDT |
0.7853 USDT |
0.8799 USDT |
0.7995 USDT |
| 2024-07-02 |
0.8541 USDT |
2,410,644.7740 |
0.8420 USDT |
0.8347 USDT |
0.8820 USDT |
0.8775 USDT |