Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2024-09-24 8.3173 USDT 804.8200 ZEN 8.3700 USDT 8.3070 USDT 8.3730 USDT 8.4830 USDT
2024-09-23 8.1895 USDT 1,193.4600 ZEN 8.1840 USDT 8.1730 USDT 8.2370 USDT 8.2360 USDT
2024-09-22 8.2094 USDT 55.3100 ZEN 8.1190 USDT 8.0730 USDT 8.1270 USDT 8.1000 USDT
2024-09-21 8.2669 USDT 1,566.0500 ZEN 8.2940 USDT 8.2740 USDT 8.3050 USDT 8.2940 USDT
2024-09-20 8.2890 USDT 1,734.5600 ZEN 8.2660 USDT 8.0700 USDT 8.1720 USDT 8.2380 USDT
2024-09-19 8.2955 USDT 865.3200 ZEN 8.4050 USDT 8.2860 USDT 8.3190 USDT 8.2860 USDT
2024-09-18 7.8299 USDT 1,885.8600 ZEN 7.7160 USDT 7.7120 USDT 7.8310 USDT 7.9380 USDT
2024-09-17 7.8174 USDT 557.9300 ZEN 7.8520 USDT 7.8140 USDT 7.8580 USDT 7.8740 USDT
2024-09-16 7.7574 USDT 642.4600 ZEN 7.6730 USDT 7.5880 USDT 7.6450 USDT 7.6950 USDT
2024-09-15 8.0898 USDT 908.1900 ZEN 8.1140 USDT 7.8950 USDT 7.9890 USDT 7.9060 USDT
2024-09-14 8.1569 USDT 347.1300 ZEN 8.1170 USDT 8.0570 USDT 8.0850 USDT 8.0940 USDT
2024-09-13 8.0839 USDT 673.4100 ZEN 8.1940 USDT 8.0910 USDT 8.1450 USDT 8.0920 USDT
2024-09-12 7.8865 USDT 631.9400 ZEN 8.0260 USDT 8.0220 USDT 8.0770 USDT 8.0790 USDT
2024-09-11 7.8092 USDT 1,797.1600 ZEN 7.6450 USDT 7.6210 USDT 7.7090 USDT 7.7800 USDT
2024-09-10 8.1322 USDT 1,059.0100 ZEN 8.1790 USDT 8.1020 USDT 8.1340 USDT 8.1030 USDT
2024-09-09 8.1795 USDT 891.5100 ZEN 8.2530 USDT 8.2420 USDT 8.2790 USDT 8.2730 USDT
2024-09-08 8.1270 USDT 689.1200 ZEN 8.1550 USDT 8.1450 USDT 8.1800 USDT 8.1620 USDT
2024-09-07 7.8157 USDT 4,997.0000 ZEN 7.9040 USDT 7.8730 USDT 7.9790 USDT 7.9550 USDT
2024-09-06 7.5835 USDT 1,407.0600 ZEN 7.7260 USDT 7.6530 USDT 7.7880 USDT 7.7080 USDT
2024-09-05 7.3641 USDT 6.4400 ZEN 7.2150 USDT 7.2140 USDT 7.2160 USDT 7.2140 USDT
2024-09-04 7.2038 USDT 1,620.3700 ZEN 7.2360 USDT 7.2130 USDT 7.3750 USDT 7.3640 USDT
2024-09-03 7.3709 USDT 1,571.0600 ZEN 7.3150 USDT 7.1840 USDT 7.2550 USDT 7.2810 USDT
2024-09-02 7.2089 USDT 1,426.9000 ZEN 7.2650 USDT 7.2140 USDT 7.3100 USDT 7.2760 USDT
2024-09-01 7.2475 USDT 1,584.5000 ZEN 7.1550 USDT 7.1340 USDT 7.2450 USDT 7.3480 USDT
2024-08-31 7.4128 USDT 550.4300 ZEN 7.3660 USDT 7.2450 USDT 7.2890 USDT 7.2680 USDT
2024-08-30 7.4347 USDT 1,062.8900 ZEN 7.3260 USDT 7.3250 USDT 7.4060 USDT 7.4910 USDT
2024-08-29 7.6105 USDT 1,464.5600 ZEN 7.4380 USDT 7.3820 USDT 7.4870 USDT 7.5040 USDT
2024-08-28 7.5724 USDT 2,835.9900 ZEN 7.5450 USDT 7.2140 USDT 7.4540 USDT 7.4660 USDT
2024-08-27 8.0917 USDT 1,321.7700 ZEN 8.0380 USDT 7.8760 USDT 7.9840 USDT 7.8860 USDT
2024-08-26 8.4139 USDT 2,098.8800 ZEN 8.1440 USDT 7.9880 USDT 8.0470 USDT 8.0100 USDT
2024-08-25 8.7964 USDT 696.4300 ZEN 8.7660 USDT 8.7300 USDT 8.7590 USDT 8.8060 USDT
2024-08-24 8.8407 USDT 2,646.3200 ZEN 9.0850 USDT 8.9780 USDT 9.1050 USDT 9.1670 USDT
2024-08-23 8.3869 USDT 3,859.1300 ZEN 8.4160 USDT 8.2710 USDT 8.4700 USDT 8.6710 USDT
2024-08-22 8.0333 USDT 592.7000 ZEN 8.0650 USDT 8.0650 USDT 8.1180 USDT 8.1640 USDT
2024-08-21 7.7219 USDT 2,005.0600 ZEN 7.7230 USDT 7.7040 USDT 7.8150 USDT 7.8870 USDT
2024-08-20 7.7869 USDT 3,178.1400 ZEN 7.7920 USDT 7.5690 USDT 7.6570 USDT 7.6850 USDT
2024-08-19 7.7784 USDT 804.0900 ZEN 7.7560 USDT 7.6670 USDT 7.7590 USDT 7.8020 USDT
2024-08-18 7.8350 USDT 1,208.1800 ZEN 7.8950 USDT 7.8030 USDT 7.8360 USDT 7.8270 USDT
2024-08-17 7.7886 USDT 651.7600 ZEN 7.8000 USDT 7.7570 USDT 7.7990 USDT 7.8050 USDT
2024-08-16 7.7542 USDT 1,990.6500 ZEN 7.6530 USDT 7.6430 USDT 7.7560 USDT 7.9250 USDT
2024-08-15 7.8075 USDT 3,461.6300 ZEN 7.5850 USDT 7.4520 USDT 7.5860 USDT 7.5950 USDT
2024-08-14 8.4897 USDT 2,390.5400 ZEN 8.3550 USDT 8.3130 USDT 8.3440 USDT 8.3140 USDT
2024-08-13 8.4373 USDT 4,018.9200 ZEN 8.3730 USDT 8.2190 USDT 8.3390 USDT 8.4770 USDT
2024-08-12 8.4778 USDT 1,611.8800 ZEN 8.6560 USDT 8.5060 USDT 8.5890 USDT 8.5330 USDT
2024-08-11 8.5945 USDT 1,503.1000 ZEN 8.5650 USDT 8.3540 USDT 8.4460 USDT 8.4330 USDT
2024-08-10 8.6336 USDT 2,881.0000 ZEN 8.7150 USDT 8.5700 USDT 8.6460 USDT 8.6560 USDT
2024-08-09 8.4890 USDT 1,352.6000 ZEN 8.4590 USDT 8.3720 USDT 8.4560 USDT 8.4230 USDT
2024-08-08 7.9786 USDT 4,758.0700 ZEN 7.9850 USDT 7.9130 USDT 8.0740 USDT 8.1370 USDT
2024-08-07 7.8408 USDT 2,404.2600 ZEN 7.6750 USDT 7.5150 USDT 7.6650 USDT 7.7050 USDT
2024-08-06 7.9004 USDT 2,613.0200 ZEN 8.0090 USDT 7.7450 USDT 7.8140 USDT 7.8140 USDT