Identifier on OKEx: ZETA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-01 |
2.0159 USDT |
3,835,204.7630 |
2.0916 USDT |
1.9307 USDT |
2.1142 USDT |
1.9796 USDT |
| 2024-03-31 |
2.0992 USDT |
2,670,134.5520 |
2.0929 USDT |
2.0617 USDT |
2.1493 USDT |
2.0918 USDT |
| 2024-03-30 |
2.1615 USDT |
4,149,122.6080 |
2.1085 USDT |
2.0700 USDT |
2.2599 USDT |
2.0943 USDT |
| 2024-03-29 |
2.0985 USDT |
3,644,872.3590 |
2.0966 USDT |
2.0350 USDT |
2.1700 USDT |
2.1081 USDT |
| 2024-03-28 |
2.1327 USDT |
4,084,669.4140 |
2.0835 USDT |
2.0314 USDT |
2.2096 USDT |
2.0969 USDT |
| 2024-03-27 |
2.1230 USDT |
4,726,781.8670 |
2.1547 USDT |
2.0430 USDT |
2.1882 USDT |
2.0838 USDT |
| 2024-03-26 |
2.2041 USDT |
5,435,453.7600 |
2.0999 USDT |
2.0944 USDT |
2.3037 USDT |
2.1555 USDT |
| 2024-03-25 |
2.0848 USDT |
2,432,890.4900 |
2.0485 USDT |
2.0301 USDT |
2.1380 USDT |
2.1000 USDT |
| 2024-03-24 |
2.0065 USDT |
1,582,766.3600 |
1.9856 USDT |
1.9392 USDT |
2.0676 USDT |
2.0485 USDT |
| 2024-03-23 |
2.0208 USDT |
1,363,364.8010 |
1.9933 USDT |
1.9537 USDT |
2.0677 USDT |
1.9845 USDT |
| 2024-03-22 |
2.0170 USDT |
2,179,015.2480 |
2.0898 USDT |
1.9339 USDT |
2.1239 USDT |
1.9976 USDT |
| 2024-03-21 |
2.1253 USDT |
3,279,108.6880 |
2.1103 USDT |
2.0300 USDT |
2.1929 USDT |
2.0864 USDT |
| 2024-03-20 |
1.9535 USDT |
3,391,228.4560 |
1.9607 USDT |
1.8034 USDT |
2.1240 USDT |
2.1129 USDT |
| 2024-03-19 |
1.8603 USDT |
9,834,420.8380 |
1.8579 USDT |
1.6596 USDT |
2.0853 USDT |
1.9646 USDT |
| 2024-03-18 |
1.9898 USDT |
3,924,802.3570 |
2.1118 USDT |
1.8272 USDT |
2.1594 USDT |
1.8579 USDT |
| 2024-03-17 |
1.9995 USDT |
4,081,484.8500 |
2.0353 USDT |
1.8920 USDT |
2.1453 USDT |
2.1153 USDT |
| 2024-03-16 |
2.1880 USDT |
6,588,419.8440 |
2.0935 USDT |
1.9691 USDT |
2.3500 USDT |
2.0362 USDT |
| 2024-03-15 |
2.0597 USDT |
6,954,561.3390 |
2.2727 USDT |
1.8644 USDT |
2.2996 USDT |
2.0947 USDT |
| 2024-03-14 |
2.2743 USDT |
6,390,430.5630 |
2.3829 USDT |
2.1000 USDT |
2.4380 USDT |
2.2727 USDT |
| 2024-03-13 |
2.3679 USDT |
3,975,589.5720 |
2.3876 USDT |
2.2800 USDT |
2.4306 USDT |
2.3825 USDT |
| 2024-03-12 |
2.4091 USDT |
5,626,157.6890 |
2.5402 USDT |
2.2501 USDT |
2.6010 USDT |
2.3848 USDT |
| 2024-03-11 |
2.4107 USDT |
5,544,262.6650 |
2.4763 USDT |
2.2650 USDT |
2.5778 USDT |
2.5387 USDT |
| 2024-03-10 |
2.3421 USDT |
3,498,911.5080 |
2.3790 USDT |
2.2262 USDT |
2.4765 USDT |
2.4756 USDT |
| 2024-03-09 |
2.3963 USDT |
5,298,473.5990 |
2.3291 USDT |
2.2938 USDT |
2.5207 USDT |
2.3786 USDT |
| 2024-03-08 |
2.3405 USDT |
5,740,083.1910 |
2.4078 USDT |
2.1197 USDT |
2.4950 USDT |
2.3307 USDT |
| 2024-03-07 |
2.3134 USDT |
6,180,060.9460 |
2.2364 USDT |
2.1812 USDT |
2.4774 USDT |
2.4020 USDT |
| 2024-03-06 |
2.0733 USDT |
5,695,243.3340 |
1.9200 USDT |
1.8852 USDT |
2.2551 USDT |
2.2355 USDT |
| 2024-03-05 |
2.0889 USDT |
11,030,939.5490 |
2.1297 USDT |
1.6517 USDT |
2.3274 USDT |
1.9200 USDT |
| 2024-03-04 |
2.1842 USDT |
4,303,862.7390 |
2.2807 USDT |
2.0611 USDT |
2.3129 USDT |
2.1272 USDT |
| 2024-03-03 |
2.2903 USDT |
4,503,190.9910 |
2.3628 USDT |
2.0042 USDT |
2.4717 USDT |
2.2761 USDT |
| 2024-03-02 |
2.3026 USDT |
3,733,725.1100 |
2.3010 USDT |
2.2258 USDT |
2.3631 USDT |
2.3631 USDT |
| 2024-03-01 |
2.2933 USDT |
5,397,973.0780 |
2.2474 USDT |
2.2246 USDT |
2.4198 USDT |
2.3016 USDT |
| 2024-02-29 |
2.3337 USDT |
6,016,832.7520 |
2.3768 USDT |
2.1550 USDT |
2.4934 USDT |
2.2451 USDT |
| 2024-02-28 |
2.4711 USDT |
10,266,837.2600 |
2.5468 USDT |
1.9544 USDT |
2.7500 USDT |
2.3763 USDT |
| 2024-02-27 |
2.6279 USDT |
8,272,687.2040 |
2.5630 USDT |
2.4816 USDT |
2.7968 USDT |
2.5490 USDT |
| 2024-02-26 |
2.4779 USDT |
7,735,430.5930 |
2.4452 USDT |
2.2500 USDT |
2.7628 USDT |
2.5604 USDT |
| 2024-02-25 |
2.3639 USDT |
6,275,620.2790 |
2.3274 USDT |
2.1922 USDT |
2.5279 USDT |
2.4460 USDT |
| 2024-02-24 |
2.2260 USDT |
4,249,759.1870 |
2.1978 USDT |
2.1096 USDT |
2.3522 USDT |
2.3275 USDT |
| 2024-02-23 |
2.3415 USDT |
10,462,396.0000 |
2.4979 USDT |
2.1334 USDT |
2.6262 USDT |
2.1949 USDT |
| 2024-02-22 |
2.3643 USDT |
10,235,050.5390 |
2.2425 USDT |
2.1440 USDT |
2.5466 USDT |
2.4966 USDT |
| 2024-02-21 |
2.2213 USDT |
8,894,607.6560 |
2.3399 USDT |
2.0555 USDT |
2.3910 USDT |
2.2443 USDT |
| 2024-02-20 |
2.3188 USDT |
10,950,340.8100 |
2.4714 USDT |
2.1761 USDT |
2.4892 USDT |
2.3405 USDT |
| 2024-02-19 |
2.5243 USDT |
7,501,740.9730 |
2.6599 USDT |
2.3731 USDT |
2.6755 USDT |
2.4710 USDT |
| 2024-02-18 |
2.5349 USDT |
9,486,973.4750 |
2.3741 USDT |
2.3023 USDT |
2.7894 USDT |
2.6570 USDT |
| 2024-02-17 |
2.3592 USDT |
8,311,486.6040 |
2.4745 USDT |
2.2384 USDT |
2.4845 USDT |
2.3750 USDT |
| 2024-02-16 |
2.6109 USDT |
11,602,179.1390 |
2.7187 USDT |
2.4274 USDT |
2.8442 USDT |
2.4752 USDT |
| 2024-02-15 |
2.5402 USDT |
16,116,178.3050 |
2.4181 USDT |
2.2618 USDT |
2.8726 USDT |
2.7175 USDT |
| 2024-02-14 |
2.3844 USDT |
11,952,631.1290 |
2.3399 USDT |
2.2235 USDT |
2.5952 USDT |
2.4189 USDT |
| 2024-02-13 |
2.3292 USDT |
23,725,845.3800 |
2.0704 USDT |
2.0210 USDT |
2.5626 USDT |
2.3383 USDT |
| 2024-02-12 |
1.8629 USDT |
19,495,284.6250 |
1.6855 USDT |
1.6353 USDT |
2.1349 USDT |
2.0690 USDT |