Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-07 |
16.0553 USDT |
5,512.5524 ZEN |
16.7580 USDT |
16.5400 USDT |
16.7070 USDT |
17.0360 USDT |
| 2022-07-06 |
15.1129 USDT |
4,089.2726 ZEN |
15.3020 USDT |
15.1370 USDT |
15.2790 USDT |
15.3490 USDT |
| 2022-07-05 |
14.6564 USDT |
3,625.4106 ZEN |
14.9400 USDT |
14.6590 USDT |
14.8210 USDT |
14.6610 USDT |
| 2022-07-04 |
14.2751 USDT |
2,627.8415 ZEN |
14.6200 USDT |
14.6090 USDT |
14.8420 USDT |
15.0070 USDT |
| 2022-07-03 |
13.5282 USDT |
3,882.0817 ZEN |
13.8500 USDT |
13.6650 USDT |
13.7470 USDT |
13.7310 USDT |
| 2022-07-02 |
13.4116 USDT |
3,677.9634 ZEN |
13.7690 USDT |
13.6140 USDT |
13.7510 USDT |
13.6140 USDT |
| 2022-07-01 |
13.0616 USDT |
2,687.1189 ZEN |
13.1040 USDT |
13.0580 USDT |
13.1980 USDT |
13.3010 USDT |
| 2022-06-30 |
12.8245 USDT |
3,407.3226 ZEN |
12.5720 USDT |
12.4910 USDT |
12.7160 USDT |
12.7800 USDT |
| 2022-06-29 |
13.5910 USDT |
2,297.5617 ZEN |
13.5940 USDT |
13.5090 USDT |
13.6810 USDT |
13.7570 USDT |
| 2022-06-28 |
14.3875 USDT |
3,025.3103 ZEN |
14.0420 USDT |
13.5990 USDT |
14.1060 USDT |
13.6250 USDT |
| 2022-06-27 |
14.9268 USDT |
1,996.6237 ZEN |
14.5510 USDT |
14.3590 USDT |
14.6210 USDT |
14.5590 USDT |
| 2022-06-26 |
15.7664 USDT |
1,905.9930 ZEN |
15.3560 USDT |
14.9610 USDT |
15.2990 USDT |
15.4180 USDT |
| 2022-06-25 |
15.7848 USDT |
2,015.4430 ZEN |
15.8480 USDT |
15.7970 USDT |
15.9180 USDT |
16.0930 USDT |
| 2022-06-24 |
15.0241 USDT |
2,160.8323 ZEN |
15.2620 USDT |
15.2490 USDT |
15.5300 USDT |
15.7590 USDT |
| 2022-06-23 |
14.3963 USDT |
3,284.6317 ZEN |
14.4310 USDT |
14.1390 USDT |
14.4290 USDT |
14.4290 USDT |
| 2022-06-22 |
14.1553 USDT |
2,216.8229 ZEN |
14.1300 USDT |
13.8630 USDT |
14.0940 USDT |
14.0060 USDT |
| 2022-06-21 |
14.4627 USDT |
1,788.2585 ZEN |
14.7510 USDT |
14.3610 USDT |
14.5320 USDT |
14.5600 USDT |
| 2022-06-20 |
13.8650 USDT |
2,336.9987 ZEN |
14.0890 USDT |
13.7450 USDT |
13.9640 USDT |
14.1820 USDT |
| 2022-06-19 |
13.2160 USDT |
3,400.1830 ZEN |
13.3900 USDT |
13.3610 USDT |
13.8140 USDT |
13.9390 USDT |
| 2022-06-18 |
13.1099 USDT |
8,999.6698 ZEN |
12.7350 USDT |
12.2350 USDT |
12.8130 USDT |
12.9000 USDT |
| 2022-06-17 |
13.9944 USDT |
1,402.4068 ZEN |
14.0590 USDT |
13.9300 USDT |
14.0910 USDT |
14.0830 USDT |
| 2022-06-16 |
14.9240 USDT |
9,083.4724 ZEN |
14.0430 USDT |
13.5270 USDT |
13.7550 USDT |
13.5330 USDT |
| 2022-06-15 |
13.9212 USDT |
5,078.3417 ZEN |
14.6790 USDT |
14.6620 USDT |
14.9020 USDT |
15.4730 USDT |
| 2022-06-14 |
14.1511 USDT |
2,115.0394 ZEN |
14.0890 USDT |
13.7160 USDT |
14.0200 USDT |
14.0090 USDT |
| 2022-06-13 |
14.0219 USDT |
3,465.8759 ZEN |
13.9880 USDT |
13.9400 USDT |
14.1950 USDT |
13.9890 USDT |
| 2022-06-12 |
15.7481 USDT |
3,239.2765 ZEN |
16.0200 USDT |
15.8900 USDT |
16.2520 USDT |
16.0760 USDT |
| 2022-06-11 |
17.1255 USDT |
2,058.0277 ZEN |
16.6670 USDT |
16.3010 USDT |
16.5530 USDT |
16.6860 USDT |
| 2022-06-10 |
18.3453 USDT |
738.1574 ZEN |
17.8640 USDT |
17.8170 USDT |
18.0680 USDT |
18.1440 USDT |
| 2022-06-09 |
19.4451 USDT |
871.1133 ZEN |
19.3120 USDT |
19.1520 USDT |
19.2850 USDT |
19.1950 USDT |
| 2022-06-08 |
19.8900 USDT |
957.4751 ZEN |
19.8360 USDT |
19.4450 USDT |
19.6050 USDT |
19.5850 USDT |
| 2022-06-07 |
19.7261 USDT |
2,791.9261 ZEN |
20.1340 USDT |
19.4470 USDT |
19.9140 USDT |
19.8970 USDT |
| 2022-06-06 |
20.7234 USDT |
987.5185 ZEN |
20.6510 USDT |
20.4080 USDT |
20.6730 USDT |
20.7950 USDT |
| 2022-06-05 |
19.7763 USDT |
818.9116 ZEN |
19.9230 USDT |
19.7000 USDT |
19.9230 USDT |
19.7000 USDT |
| 2022-06-04 |
19.7053 USDT |
401.5828 ZEN |
19.7910 USDT |
19.7650 USDT |
19.8260 USDT |
19.8940 USDT |
| 2022-06-03 |
20.2853 USDT |
854.1448 ZEN |
19.6880 USDT |
19.6590 USDT |
19.7620 USDT |
19.7040 USDT |
| 2022-06-02 |
20.3728 USDT |
2,187.8214 ZEN |
20.6040 USDT |
20.3370 USDT |
20.5660 USDT |
20.7790 USDT |
| 2022-06-01 |
21.7460 USDT |
2,596.2319 ZEN |
21.0040 USDT |
20.1040 USDT |
20.2820 USDT |
20.1570 USDT |
| 2022-05-31 |
22.5090 USDT |
1,255.0950 ZEN |
22.1510 USDT |
21.7360 USDT |
21.9640 USDT |
22.2360 USDT |
| 2022-05-30 |
21.3887 USDT |
4,216.8599 ZEN |
21.6350 USDT |
21.5570 USDT |
21.7510 USDT |
22.4960 USDT |
| 2022-05-29 |
19.5090 USDT |
970.8040 ZEN |
19.5350 USDT |
19.5290 USDT |
19.7840 USDT |
19.9840 USDT |
| 2022-05-28 |
19.1495 USDT |
1,184.7794 ZEN |
19.3150 USDT |
18.9810 USDT |
19.2280 USDT |
19.0350 USDT |
| 2022-05-27 |
19.2342 USDT |
730.6158 ZEN |
19.0660 USDT |
18.9690 USDT |
19.1490 USDT |
19.1200 USDT |
| 2022-05-26 |
19.6993 USDT |
2,183.1098 ZEN |
19.8160 USDT |
19.3580 USDT |
19.6540 USDT |
19.7090 USDT |
| 2022-05-25 |
20.5264 USDT |
2,101.1618 ZEN |
20.5660 USDT |
20.3050 USDT |
20.5660 USDT |
20.3550 USDT |
| 2022-05-24 |
19.9895 USDT |
3,511.4760 ZEN |
19.9520 USDT |
19.8720 USDT |
20.1840 USDT |
20.7790 USDT |
| 2022-05-23 |
21.3308 USDT |
5,205.1454 ZEN |
21.6040 USDT |
20.3070 USDT |
20.5430 USDT |
20.7540 USDT |
| 2022-05-22 |
20.7522 USDT |
1,826.1677 ZEN |
20.9530 USDT |
20.6880 USDT |
20.9170 USDT |
20.8800 USDT |
| 2022-05-21 |
20.1388 USDT |
1,325.5785 ZEN |
20.4730 USDT |
20.1760 USDT |
20.2760 USDT |
20.2740 USDT |
| 2022-05-20 |
20.6246 USDT |
2,174.0792 ZEN |
20.0160 USDT |
19.7670 USDT |
20.0950 USDT |
20.2890 USDT |
| 2022-05-19 |
19.6642 USDT |
3,099.9675 ZEN |
20.3740 USDT |
19.7880 USDT |
20.2410 USDT |
20.5560 USDT |