Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
27.6778 USDT |
58,588.5800 ZEN |
26.8620 USDT |
25.8570 USDT |
26.8620 USDT |
28.5810 USDT |
| 2024-12-21 |
26.7477 USDT |
486.4100 ZEN |
27.1130 USDT |
26.8180 USDT |
27.2340 USDT |
26.8690 USDT |
| 2024-12-20 |
21.0815 USDT |
70,136.6500 ZEN |
25.3090 USDT |
23.3410 USDT |
25.4810 USDT |
25.4640 USDT |
| 2024-12-19 |
15.4029 USDT |
25,626.2500 ZEN |
15.9620 USDT |
14.5760 USDT |
15.0380 USDT |
15.0830 USDT |
| 2024-12-18 |
14.6932 USDT |
18,055.5300 ZEN |
14.4600 USDT |
13.6580 USDT |
14.5180 USDT |
14.5180 USDT |
| 2024-12-17 |
14.5836 USDT |
1,493.0500 ZEN |
14.6490 USDT |
14.6490 USDT |
15.1950 USDT |
15.0770 USDT |
| 2024-12-16 |
14.8128 USDT |
3,592.6100 ZEN |
14.7250 USDT |
14.4740 USDT |
14.7110 USDT |
14.4960 USDT |
| 2024-12-15 |
14.8676 USDT |
361.3700 ZEN |
15.0790 USDT |
14.9860 USDT |
15.0860 USDT |
15.0150 USDT |
| 2024-12-14 |
14.8233 USDT |
4,950.8500 ZEN |
14.6010 USDT |
14.2840 USDT |
14.4090 USDT |
14.8310 USDT |
| 2024-12-13 |
15.2108 USDT |
2,172.8400 ZEN |
15.1020 USDT |
14.9450 USDT |
15.0970 USDT |
15.0880 USDT |
| 2024-12-12 |
15.6827 USDT |
6,554.2700 ZEN |
15.7780 USDT |
15.5290 USDT |
15.9990 USDT |
15.6230 USDT |
| 2024-12-11 |
14.1631 USDT |
6,070.6700 ZEN |
14.7940 USDT |
14.5580 USDT |
14.9340 USDT |
15.0420 USDT |
| 2024-12-10 |
13.4137 USDT |
12,066.4000 ZEN |
13.3970 USDT |
12.2110 USDT |
12.6400 USDT |
13.5610 USDT |
| 2024-12-09 |
16.2064 USDT |
4,846.1300 ZEN |
15.9140 USDT |
15.3780 USDT |
15.5410 USDT |
15.5300 USDT |
| 2024-12-08 |
17.5423 USDT |
3,209.8400 ZEN |
17.5210 USDT |
17.1170 USDT |
17.2700 USDT |
17.3010 USDT |
| 2024-12-07 |
18.1285 USDT |
3,308.8300 ZEN |
17.8220 USDT |
17.3710 USDT |
17.5830 USDT |
17.5380 USDT |
| 2024-12-06 |
17.0959 USDT |
4,217.5500 ZEN |
17.2020 USDT |
17.1970 USDT |
17.3870 USDT |
17.5080 USDT |
| 2024-12-05 |
16.7469 USDT |
12,440.4600 ZEN |
16.6250 USDT |
16.4580 USDT |
16.9520 USDT |
17.0030 USDT |
| 2024-12-04 |
16.9310 USDT |
875.3400 ZEN |
16.6570 USDT |
16.6560 USDT |
17.0340 USDT |
16.9460 USDT |
| 2024-12-03 |
17.1151 USDT |
64.9500 ZEN |
16.3970 USDT |
16.3830 USDT |
16.4320 USDT |
16.4220 USDT |
| 2024-12-02 |
17.1840 USDT |
2,447.1100 ZEN |
16.8590 USDT |
16.4210 USDT |
17.3550 USDT |
16.6530 USDT |
| 2024-12-01 |
16.5282 USDT |
8,220.6000 ZEN |
16.6500 USDT |
16.6220 USDT |
16.9450 USDT |
16.8970 USDT |
| 2024-11-30 |
16.4333 USDT |
141.8400 ZEN |
16.7390 USDT |
16.5950 USDT |
16.7440 USDT |
16.6470 USDT |
| 2024-11-29 |
14.8825 USDT |
17,107.7800 ZEN |
14.2510 USDT |
14.0620 USDT |
14.4510 USDT |
15.7120 USDT |
| 2024-11-28 |
15.4343 USDT |
3,293.4500 ZEN |
14.9730 USDT |
14.8150 USDT |
14.9430 USDT |
14.9370 USDT |
| 2024-11-27 |
14.0543 USDT |
2,139.5600 ZEN |
15.3620 USDT |
15.3370 USDT |
15.6330 USDT |
15.5800 USDT |
| 2024-11-26 |
11.7829 USDT |
4,355.1300 ZEN |
11.5180 USDT |
11.1530 USDT |
11.4760 USDT |
11.7050 USDT |
| 2024-11-25 |
12.1079 USDT |
12,632.2500 ZEN |
12.0900 USDT |
12.0110 USDT |
12.3490 USDT |
12.2990 USDT |
| 2024-11-24 |
11.9716 USDT |
19.9100 ZEN |
11.2860 USDT |
11.2610 USDT |
11.2860 USDT |
11.2730 USDT |
| 2024-11-23 |
9.8476 USDT |
20,876.3800 ZEN |
9.8370 USDT |
9.6160 USDT |
10.1290 USDT |
10.6380 USDT |
| 2024-11-22 |
8.4631 USDT |
1,064.2600 ZEN |
8.2560 USDT |
8.2230 USDT |
8.3210 USDT |
8.4150 USDT |
| 2024-11-21 |
8.4341 USDT |
5,085.2800 ZEN |
8.5660 USDT |
8.3830 USDT |
8.5490 USDT |
8.5450 USDT |
| 2024-11-20 |
8.8718 USDT |
54.6400 ZEN |
8.5060 USDT |
8.4990 USDT |
8.5500 USDT |
8.5090 USDT |
| 2024-11-19 |
9.3508 USDT |
7,462.6900 ZEN |
9.2580 USDT |
9.1120 USDT |
9.1980 USDT |
9.1430 USDT |
| 2024-11-18 |
9.3980 USDT |
49.2800 ZEN |
9.5280 USDT |
9.4930 USDT |
9.5350 USDT |
9.4990 USDT |
| 2024-11-17 |
9.2718 USDT |
4,680.4000 ZEN |
9.1780 USDT |
9.1040 USDT |
9.1910 USDT |
9.2330 USDT |
| 2024-11-16 |
9.1991 USDT |
2,528.5200 ZEN |
9.6420 USDT |
9.5630 USDT |
9.6560 USDT |
9.6560 USDT |
| 2024-11-15 |
8.7093 USDT |
24.5500 ZEN |
8.6130 USDT |
8.6130 USDT |
8.6440 USDT |
8.6340 USDT |
| 2024-11-14 |
8.8725 USDT |
4,101.5300 ZEN |
8.8550 USDT |
8.6060 USDT |
8.7760 USDT |
8.8970 USDT |
| 2024-11-13 |
8.8840 USDT |
9,134.2200 ZEN |
8.7160 USDT |
8.6520 USDT |
8.9440 USDT |
8.6870 USDT |
| 2024-11-12 |
9.3683 USDT |
3,661.6700 ZEN |
9.1370 USDT |
8.7120 USDT |
8.8750 USDT |
8.8730 USDT |
| 2024-11-11 |
9.3474 USDT |
2,451.1600 ZEN |
9.6080 USDT |
9.3280 USDT |
9.5420 USDT |
9.5270 USDT |
| 2024-11-10 |
9.4825 USDT |
35,173.1100 ZEN |
8.4540 USDT |
8.4430 USDT |
8.4810 USDT |
9.5360 USDT |
| 2024-11-09 |
7.9760 USDT |
1,624.6900 ZEN |
8.0670 USDT |
7.9040 USDT |
7.9670 USDT |
7.9040 USDT |
| 2024-11-08 |
7.9295 USDT |
4,973.1600 ZEN |
8.0060 USDT |
7.7700 USDT |
7.9420 USDT |
7.9840 USDT |
| 2024-11-07 |
7.9068 USDT |
362.1900 ZEN |
8.0020 USDT |
7.9230 USDT |
8.0020 USDT |
7.9560 USDT |
| 2024-11-06 |
7.4546 USDT |
134.1900 ZEN |
7.5680 USDT |
7.5550 USDT |
7.5860 USDT |
7.5750 USDT |
| 2024-11-05 |
7.0992 USDT |
1,571.0700 ZEN |
7.2450 USDT |
7.1000 USDT |
7.1600 USDT |
7.1480 USDT |
| 2024-11-04 |
7.2115 USDT |
853.6200 ZEN |
7.2350 USDT |
7.1210 USDT |
7.1570 USDT |
7.1560 USDT |
| 2024-11-03 |
7.1568 USDT |
3,575.4800 ZEN |
7.1780 USDT |
6.9730 USDT |
7.0510 USDT |
7.1580 USDT |