Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
1.6755 USDT |
2,455,156.0080 |
1.6970 USDT |
1.6032 USDT |
1.7464 USDT |
1.6313 USDT |
| 2024-05-20 |
1.6078 USDT |
2,553,797.2430 |
1.5857 USDT |
1.5208 USDT |
1.6985 USDT |
1.6943 USDT |
| 2024-05-19 |
1.6676 USDT |
3,333,155.5840 |
1.6437 USDT |
1.5826 USDT |
1.7414 USDT |
1.5854 USDT |
| 2024-05-18 |
1.6623 USDT |
1,403,319.8420 |
1.6544 USDT |
1.6216 USDT |
1.6882 USDT |
1.6451 USDT |
| 2024-05-17 |
1.6452 USDT |
2,484,498.8600 |
1.6239 USDT |
1.5937 USDT |
1.6784 USDT |
1.6549 USDT |
| 2024-05-16 |
1.6850 USDT |
5,580,826.7360 |
1.6358 USDT |
1.5972 USDT |
1.7672 USDT |
1.6225 USDT |
| 2024-05-15 |
1.5717 USDT |
3,776,979.6070 |
1.5310 USDT |
1.4819 USDT |
1.6627 USDT |
1.6358 USDT |
| 2024-05-14 |
1.5504 USDT |
2,779,625.5090 |
1.5621 USDT |
1.4955 USDT |
1.5932 USDT |
1.5310 USDT |
| 2024-05-13 |
1.5690 USDT |
3,505,540.0300 |
1.6219 USDT |
1.5111 USDT |
1.6358 USDT |
1.5633 USDT |
| 2024-05-12 |
1.6655 USDT |
1,768,863.8690 |
1.6906 USDT |
1.6044 USDT |
1.7200 USDT |
1.6208 USDT |
| 2024-05-11 |
1.7104 USDT |
6,995,305.7590 |
1.6679 USDT |
1.6258 USDT |
1.7694 USDT |
1.6909 USDT |
| 2024-05-10 |
1.6744 USDT |
9,248,593.3640 |
1.6289 USDT |
1.6118 USDT |
1.7510 USDT |
1.6680 USDT |
| 2024-05-09 |
1.5543 USDT |
3,764,379.4580 |
1.5258 USDT |
1.4959 USDT |
1.6300 USDT |
1.6300 USDT |
| 2024-05-08 |
1.5567 USDT |
4,176,155.0070 |
1.5851 USDT |
1.4934 USDT |
1.6018 USDT |
1.5250 USDT |
| 2024-05-07 |
1.6551 USDT |
5,038,598.0140 |
1.6801 USDT |
1.5767 USDT |
1.7070 USDT |
1.5841 USDT |
| 2024-05-06 |
1.7735 USDT |
8,715,147.5630 |
1.7249 USDT |
1.6582 USDT |
1.8787 USDT |
1.6802 USDT |
| 2024-05-05 |
1.6911 USDT |
9,336,917.7300 |
1.6396 USDT |
1.5948 USDT |
1.8291 USDT |
1.7241 USDT |
| 2024-05-04 |
1.6230 USDT |
11,911,870.4260 |
1.5787 USDT |
1.5349 USDT |
1.7980 USDT |
1.6393 USDT |
| 2024-05-03 |
1.7084 USDT |
38,934,378.7160 |
1.3096 USDT |
1.2927 USDT |
1.9001 USDT |
1.5784 USDT |
| 2024-05-02 |
1.3245 USDT |
5,926,508.9130 |
1.3610 USDT |
1.2517 USDT |
1.4499 USDT |
1.3086 USDT |
| 2024-05-01 |
1.3182 USDT |
12,410,818.8050 |
1.2555 USDT |
1.1054 USDT |
1.5524 USDT |
1.3622 USDT |
| 2024-04-30 |
1.2303 USDT |
9,135,540.3910 |
1.2112 USDT |
1.1608 USDT |
1.3520 USDT |
1.2559 USDT |
| 2024-04-29 |
1.1695 USDT |
2,988,595.0590 |
1.1715 USDT |
1.1086 USDT |
1.2631 USDT |
1.2115 USDT |
| 2024-04-28 |
1.2359 USDT |
3,310,645.2320 |
1.1944 USDT |
1.1638 USDT |
1.3157 USDT |
1.1715 USDT |
| 2024-04-27 |
1.1453 USDT |
1,756,597.2290 |
1.1688 USDT |
1.1031 USDT |
1.1965 USDT |
1.1934 USDT |
| 2024-04-26 |
1.1915 USDT |
1,683,062.2160 |
1.2240 USDT |
1.1583 USDT |
1.2250 USDT |
1.1689 USDT |
| 2024-04-25 |
1.2583 USDT |
2,968,006.5300 |
1.2358 USDT |
1.1779 USDT |
1.3569 USDT |
1.2231 USDT |
| 2024-04-24 |
1.2931 USDT |
1,714,724.3720 |
1.2904 USDT |
1.2115 USDT |
1.3618 USDT |
1.2354 USDT |
| 2024-04-23 |
1.3046 USDT |
1,745,513.3050 |
1.3265 USDT |
1.2739 USDT |
1.3483 USDT |
1.2900 USDT |
| 2024-04-22 |
1.3402 USDT |
1,305,835.5790 |
1.3141 USDT |
1.3039 USDT |
1.3834 USDT |
1.3269 USDT |
| 2024-04-21 |
1.3251 USDT |
1,428,789.6220 |
1.3501 USDT |
1.2710 USDT |
1.3805 USDT |
1.3137 USDT |
| 2024-04-20 |
1.3094 USDT |
1,806,201.9320 |
1.2320 USDT |
1.2096 USDT |
1.4299 USDT |
1.3494 USDT |
| 2024-04-19 |
1.1993 USDT |
3,156,116.3560 |
1.2196 USDT |
1.0855 USDT |
1.2698 USDT |
1.2320 USDT |
| 2024-04-18 |
1.2180 USDT |
2,722,342.8320 |
1.2174 USDT |
1.1494 USDT |
1.2652 USDT |
1.2176 USDT |
| 2024-04-17 |
1.1838 USDT |
4,456,175.3230 |
1.2521 USDT |
1.1210 USDT |
1.2568 USDT |
1.2184 USDT |
| 2024-04-16 |
1.2745 USDT |
8,886,197.2550 |
1.2158 USDT |
1.1420 USDT |
1.3713 USDT |
1.2521 USDT |
| 2024-04-15 |
1.2344 USDT |
3,889,786.2040 |
1.2640 USDT |
1.1452 USDT |
1.2999 USDT |
1.2179 USDT |
| 2024-04-14 |
1.1595 USDT |
4,816,847.3020 |
1.0830 USDT |
1.0364 USDT |
1.2872 USDT |
1.2658 USDT |
| 2024-04-13 |
1.1114 USDT |
8,439,379.5100 |
1.2163 USDT |
0.9011 USDT |
1.3125 USDT |
1.0826 USDT |
| 2024-04-12 |
1.3425 USDT |
9,018,639.7670 |
1.6650 USDT |
0.9803 USDT |
1.7009 USDT |
1.2163 USDT |
| 2024-04-11 |
1.6834 USDT |
2,178,245.9720 |
1.7049 USDT |
1.6321 USDT |
1.7378 USDT |
1.6646 USDT |
| 2024-04-10 |
1.6987 USDT |
3,020,435.2310 |
1.7800 USDT |
1.6038 USDT |
1.7890 USDT |
1.7062 USDT |
| 2024-04-09 |
1.9021 USDT |
3,344,195.3500 |
1.8970 USDT |
1.7610 USDT |
2.0147 USDT |
1.7800 USDT |
| 2024-04-08 |
1.8800 USDT |
3,134,060.4890 |
1.8714 USDT |
1.8302 USDT |
1.9381 USDT |
1.8951 USDT |
| 2024-04-07 |
1.8725 USDT |
1,689,148.1250 |
1.8507 USDT |
1.8446 USDT |
1.9018 USDT |
1.8714 USDT |
| 2024-04-06 |
1.8613 USDT |
1,494,081.8360 |
1.8634 USDT |
1.8100 USDT |
1.9044 USDT |
1.8510 USDT |
| 2024-04-05 |
1.8885 USDT |
2,582,183.3740 |
1.9270 USDT |
1.8253 USDT |
1.9461 USDT |
1.8609 USDT |
| 2024-04-04 |
1.8756 USDT |
1,963,333.9500 |
1.8363 USDT |
1.7902 USDT |
1.9386 USDT |
1.9276 USDT |
| 2024-04-03 |
1.8422 USDT |
2,330,639.5140 |
1.7796 USDT |
1.7176 USDT |
1.8999 USDT |
1.8363 USDT |
| 2024-04-02 |
1.8400 USDT |
3,710,861.0160 |
1.9797 USDT |
1.7643 USDT |
1.9803 USDT |
1.7792 USDT |