Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2021-12-30 61.6062 USDT 2,694.4176 ZEN 62.4610 USDT 60.9400 USDT 61.4320 USDT 61.3930 USDT
2021-12-29 62.2682 USDT 2,334.4352 ZEN 62.2940 USDT 61.3760 USDT 62.1210 USDT 61.8240 USDT
2021-12-28 66.4654 USDT 1,483.7144 ZEN 64.1770 USDT 63.3450 USDT 64.4410 USDT 64.4020 USDT
2021-12-27 72.0019 USDT 1,429.0814 ZEN 73.3040 USDT 72.3920 USDT 73.0290 USDT 73.0290 USDT
2021-12-26 69.0849 USDT 1,513.7707 ZEN 70.2710 USDT 69.4130 USDT 70.5580 USDT 70.4920 USDT
2021-12-25 71.1930 USDT 832.8747 ZEN 70.9990 USDT 70.7420 USDT 71.2500 USDT 71.1670 USDT
2021-12-24 71.8888 USDT 1,356.5175 ZEN 71.2570 USDT 69.3540 USDT 70.8400 USDT 70.4320 USDT
2021-12-23 68.5102 USDT 1,821.1426 ZEN 71.4310 USDT 71.2730 USDT 72.5050 USDT 71.9870 USDT
2021-12-22 67.5027 USDT 1,206.6029 ZEN 68.4560 USDT 68.2350 USDT 69.3440 USDT 69.0840 USDT
2021-12-21 62.6080 USDT 1,651.5054 ZEN 62.4490 USDT 62.4240 USDT 62.9820 USDT 63.6770 USDT
2021-12-20 62.2385 USDT 1,459.6048 ZEN 61.8530 USDT 61.2730 USDT 61.6130 USDT 61.3790 USDT
2021-12-19 66.6838 USDT 1,361.8028 ZEN 66.1830 USDT 65.7850 USDT 66.6050 USDT 66.7670 USDT
2021-12-18 66.4617 USDT 1,082.6434 ZEN 66.8610 USDT 66.0040 USDT 66.4400 USDT 66.4350 USDT
2021-12-17 66.8400 USDT 1,891.3133 ZEN 65.1440 USDT 64.2250 USDT 66.4350 USDT 66.3040 USDT
2021-12-16 69.0347 USDT 1,657.4992 ZEN 69.3310 USDT 67.4600 USDT 69.8580 USDT 67.7560 USDT
2021-12-15 61.6563 USDT 2,402.4083 ZEN 66.7570 USDT 66.1920 USDT 66.8100 USDT 66.7000 USDT
2021-12-14 59.5406 USDT 525.1536 ZEN 60.3420 USDT 59.7370 USDT 60.4170 USDT 60.3000 USDT
2021-12-13 66.9208 USDT 2,253.9038 ZEN 60.6300 USDT 58.7120 USDT 59.9380 USDT 60.1700 USDT
2021-12-12 68.4161 USDT 721.3693 ZEN 70.3840 USDT 69.0080 USDT 70.1190 USDT 69.1640 USDT
2021-12-11 67.3170 USDT 559.1828 ZEN 67.6160 USDT 67.1850 USDT 67.9690 USDT 68.3770 USDT
2021-12-10 68.7628 USDT 1,059.2082 ZEN 68.2730 USDT 66.8790 USDT 67.8260 USDT 67.9080 USDT
2021-12-09 71.9377 USDT 1,235.1385 ZEN 67.9060 USDT 67.4640 USDT 68.2260 USDT 68.8450 USDT
2021-12-08 74.5373 USDT 817.6554 ZEN 75.6920 USDT 74.6770 USDT 75.8280 USDT 75.3490 USDT
2021-12-07 75.4443 USDT 1,133.6134 ZEN 74.9130 USDT 72.6170 USDT 74.0600 USDT 72.8150 USDT
2021-12-06 69.1751 USDT 774.6505 ZEN 69.4130 USDT 69.3600 USDT 72.2000 USDT 72.8130 USDT
2021-12-05 76.6923 USDT 963.2873 ZEN 72.7450 USDT 70.0520 USDT 72.6580 USDT 72.4690 USDT
2021-12-04 78.1515 USDT 984.9793 ZEN 79.5570 USDT 77.1610 USDT 79.3310 USDT 80.4630 USDT
2021-12-03 99.0337 USDT 2,075.6728 ZEN 93.4710 USDT 88.8760 USDT 93.4710 USDT 92.5530 USDT
2021-12-02 102.7420 USDT 780.9033 ZEN 103.2850 USDT 101.8750 USDT 102.9550 USDT 102.2280 USDT
2021-12-01 112.9519 USDT 1,157.8989 ZEN 108.0210 USDT 106.2010 USDT 107.6430 USDT 107.2310 USDT
2021-11-30 116.6761 USDT 1,055.9832 ZEN 118.5240 USDT 114.9640 USDT 117.3450 USDT 114.9640 USDT
2021-11-29 110.3369 USDT 815.2221 ZEN 113.8450 USDT 113.6750 USDT 115.6600 USDT 116.4430 USDT
2021-11-28 102.8613 USDT 1,765.8818 ZEN 100.3570 USDT 100.2270 USDT 105.3080 USDT 107.7130 USDT
2021-11-27 109.5115 USDT 1,136.2736 ZEN 105.3360 USDT 104.3270 USDT 106.1780 USDT 106.1080 USDT
2021-11-26 117.8687 USDT 811.5478 ZEN 109.0690 USDT 106.8910 USDT 107.9960 USDT 107.8120 USDT
2021-11-25 122.6975 USDT 1,436.2476 ZEN 123.6950 USDT 122.8170 USDT 127.0060 USDT 128.0110 USDT
2021-11-24 118.0798 USDT 4,006.2519 ZEN 110.7980 USDT 110.0220 USDT 127.8500 USDT 127.8710 USDT
2021-11-23 107.2109 USDT 977.4567 ZEN 110.2390 USDT 107.5410 USDT 108.9800 USDT 108.0020 USDT
2021-11-22 104.8413 USDT 502.9628 ZEN 102.2350 USDT 101.7420 USDT 103.3860 USDT 102.2950 USDT
2021-11-21 103.2335 USDT 1,997.1312 ZEN 107.1850 USDT 106.9900 USDT 113.5510 USDT 112.6810 USDT
2021-11-20 94.4154 USDT 270.1804 ZEN 95.6040 USDT 95.1420 USDT 95.5590 USDT 95.3540 USDT
2021-11-19 86.4115 USDT 117.2527 ZEN 89.1780 USDT 89.1780 USDT 89.8340 USDT 89.3160 USDT
2021-11-18 86.5532 USDT 1,242.4150 ZEN 83.6410 USDT 81.8750 USDT 82.5440 USDT 82.2380 USDT
2021-11-17 83.2251 USDT 1,104.1071 ZEN 84.2920 USDT 83.1120 USDT 84.2800 USDT 85.9510 USDT
2021-11-16 86.9780 USDT 966.9534 ZEN 83.1880 USDT 83.1220 USDT 85.2410 USDT 84.8740 USDT
2021-11-15 95.1249 USDT 1,176.1694 ZEN 93.2870 USDT 91.9340 USDT 93.2870 USDT 94.4720 USDT
2021-11-14 94.9788 USDT 714.5446 ZEN 94.3700 USDT 94.1660 USDT 94.8490 USDT 95.1400 USDT
2021-11-13 100.0806 USDT 1,430.5141 ZEN 98.8680 USDT 93.9220 USDT 95.4090 USDT 95.2930 USDT
2021-11-12 100.8038 USDT 908.1943 ZEN 99.7820 USDT 99.3800 USDT 100.1550 USDT 99.6030 USDT
2021-11-11 102.3233 USDT 2,252.8964 ZEN 112.1380 USDT 108.1850 USDT 110.8150 USDT 108.5140 USDT