Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-01 |
0.8501 USDT |
2,542,111.3710 |
0.8420 USDT |
0.8348 USDT |
0.8692 USDT |
0.8423 USDT |
| 2024-06-30 |
0.8105 USDT |
1,941,623.9450 |
0.7894 USDT |
0.7723 USDT |
0.8523 USDT |
0.8426 USDT |
| 2024-06-29 |
0.8072 USDT |
1,101,665.1120 |
0.8030 USDT |
0.7837 USDT |
0.8259 USDT |
0.7895 USDT |
| 2024-06-28 |
0.8330 USDT |
1,495,168.6590 |
0.8370 USDT |
0.7950 USDT |
0.8558 USDT |
0.8032 USDT |
| 2024-06-27 |
0.8332 USDT |
1,564,827.2220 |
0.8269 USDT |
0.8073 USDT |
0.8608 USDT |
0.8366 USDT |
| 2024-06-26 |
0.8404 USDT |
983,146.1860 |
0.8572 USDT |
0.8129 USDT |
0.8651 USDT |
0.8270 USDT |
| 2024-06-25 |
0.8606 USDT |
1,676,212.8550 |
0.8669 USDT |
0.8429 USDT |
0.8767 USDT |
0.8573 USDT |
| 2024-06-24 |
0.8121 USDT |
2,643,308.8610 |
0.8142 USDT |
0.7485 USDT |
0.8715 USDT |
0.8684 USDT |
| 2024-06-23 |
0.8479 USDT |
1,223,797.5500 |
0.8387 USDT |
0.8080 USDT |
0.8860 USDT |
0.8142 USDT |
| 2024-06-22 |
0.8461 USDT |
885,633.4970 |
0.8566 USDT |
0.8334 USDT |
0.8611 USDT |
0.8388 USDT |
| 2024-06-21 |
0.8634 USDT |
1,679,336.4240 |
0.8571 USDT |
0.8377 USDT |
0.8872 USDT |
0.8564 USDT |
| 2024-06-20 |
0.8706 USDT |
2,222,021.8090 |
0.8399 USDT |
0.8323 USDT |
0.9091 USDT |
0.8556 USDT |
| 2024-06-19 |
0.8444 USDT |
2,104,927.5600 |
0.8266 USDT |
0.8109 USDT |
0.8627 USDT |
0.8401 USDT |
| 2024-06-18 |
0.8333 USDT |
5,604,275.4580 |
0.9322 USDT |
0.7786 USDT |
0.9375 USDT |
0.8273 USDT |
| 2024-06-17 |
0.9729 USDT |
2,812,954.8110 |
1.0371 USDT |
0.9156 USDT |
1.0577 USDT |
0.9325 USDT |
| 2024-06-16 |
1.0271 USDT |
808,905.5730 |
1.0216 USDT |
1.0027 USDT |
1.0484 USDT |
1.0370 USDT |
| 2024-06-15 |
1.0363 USDT |
1,366,518.1010 |
1.0102 USDT |
1.0068 USDT |
1.0627 USDT |
1.0218 USDT |
| 2024-06-14 |
1.0214 USDT |
2,146,538.7270 |
1.0429 USDT |
0.9747 USDT |
1.0673 USDT |
1.0103 USDT |
| 2024-06-13 |
1.0638 USDT |
2,074,563.4530 |
1.1105 USDT |
1.0342 USDT |
1.1105 USDT |
1.0435 USDT |
| 2024-06-12 |
1.1012 USDT |
2,942,986.5370 |
1.1008 USDT |
1.0425 USDT |
1.1450 USDT |
1.1109 USDT |
| 2024-06-11 |
1.1233 USDT |
6,745,641.1750 |
1.0920 USDT |
1.0533 USDT |
1.1789 USDT |
1.1008 USDT |
| 2024-06-10 |
1.1146 USDT |
1,954,401.1640 |
1.1287 USDT |
1.0767 USDT |
1.1452 USDT |
1.0918 USDT |
| 2024-06-09 |
1.1214 USDT |
1,217,298.9400 |
1.1069 USDT |
1.0876 USDT |
1.1469 USDT |
1.1286 USDT |
| 2024-06-08 |
1.1418 USDT |
3,154,563.3090 |
1.1370 USDT |
1.0954 USDT |
1.1820 USDT |
1.1073 USDT |
| 2024-06-07 |
1.1752 USDT |
6,126,215.6100 |
1.2523 USDT |
1.0102 USDT |
1.2804 USDT |
1.1371 USDT |
| 2024-06-06 |
1.3173 USDT |
2,261,660.9290 |
1.3385 USDT |
1.2477 USDT |
1.3667 USDT |
1.2525 USDT |
| 2024-06-05 |
1.3504 USDT |
1,489,966.8630 |
1.3314 USDT |
1.3300 USDT |
1.3779 USDT |
1.3384 USDT |
| 2024-06-04 |
1.3229 USDT |
1,471,693.0980 |
1.3057 USDT |
1.2969 USDT |
1.3461 USDT |
1.3313 USDT |
| 2024-06-03 |
1.3409 USDT |
2,336,339.4680 |
1.3331 USDT |
1.3017 USDT |
1.3767 USDT |
1.3070 USDT |
| 2024-06-02 |
1.3291 USDT |
1,898,124.7690 |
1.3130 USDT |
1.2850 USDT |
1.3692 USDT |
1.3342 USDT |
| 2024-06-01 |
1.3148 USDT |
1,050,195.8150 |
1.3298 USDT |
1.3011 USDT |
1.3353 USDT |
1.3125 USDT |
| 2024-05-31 |
1.3265 USDT |
2,781,479.9920 |
1.3114 USDT |
1.2981 USDT |
1.3578 USDT |
1.3300 USDT |
| 2024-05-30 |
1.3393 USDT |
2,379,897.3390 |
1.3826 USDT |
1.3024 USDT |
1.4081 USDT |
1.3131 USDT |
| 2024-05-29 |
1.4252 USDT |
2,687,337.8740 |
1.4389 USDT |
1.3679 USDT |
1.4687 USDT |
1.3827 USDT |
| 2024-05-28 |
1.4466 USDT |
2,688,027.4230 |
1.5035 USDT |
1.4085 USDT |
1.5066 USDT |
1.4393 USDT |
| 2024-05-27 |
1.4808 USDT |
2,639,743.0100 |
1.5003 USDT |
1.4560 USDT |
1.5293 USDT |
1.5040 USDT |
| 2024-05-26 |
1.5202 USDT |
1,101,689.9670 |
1.5526 USDT |
1.4936 USDT |
1.5622 USDT |
1.5003 USDT |
| 2024-05-25 |
1.5479 USDT |
1,215,693.4390 |
1.5482 USDT |
1.5341 USDT |
1.5671 USDT |
1.5526 USDT |
| 2024-05-24 |
1.5445 USDT |
3,549,777.8510 |
1.5112 USDT |
1.4715 USDT |
1.5994 USDT |
1.5485 USDT |
| 2024-05-23 |
1.5192 USDT |
3,106,114.0620 |
1.5839 USDT |
1.4300 USDT |
1.5958 USDT |
1.5112 USDT |
| 2024-05-22 |
1.5915 USDT |
1,470,739.4760 |
1.6298 USDT |
1.5551 USDT |
1.6304 USDT |
1.5837 USDT |
| 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 |