Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2022-02-07 47.8634 USDT 1,190.4850 ZEN 49.2000 USDT 48.1550 USDT 48.5600 USDT 48.5590 USDT
2022-02-06 45.6926 USDT 1,048.3867 ZEN 44.9340 USDT 44.9000 USDT 45.4900 USDT 46.5410 USDT
2022-02-05 45.5628 USDT 1,394.5672 ZEN 46.1230 USDT 45.1530 USDT 46.0980 USDT 45.9950 USDT
2022-02-04 39.8666 USDT 1,324.7409 ZEN 41.2960 USDT 41.1960 USDT 41.6520 USDT 42.0930 USDT
2022-02-03 37.6957 USDT 1,441.8908 ZEN 37.6170 USDT 37.2390 USDT 37.8050 USDT 38.2160 USDT
2022-02-02 38.9836 USDT 1,365.5968 ZEN 39.6430 USDT 37.8770 USDT 38.6670 USDT 38.2610 USDT
2022-02-01 40.1171 USDT 586.8242 ZEN 38.8780 USDT 38.8780 USDT 39.3000 USDT 39.3390 USDT
2022-01-31 39.9382 USDT 625.3501 ZEN 41.0270 USDT 40.8430 USDT 41.0230 USDT 40.8610 USDT
2022-01-30 41.4442 USDT 1,411.0594 ZEN 39.8310 USDT 39.5330 USDT 40.2730 USDT 40.1300 USDT
2022-01-29 41.7264 USDT 1,934.2952 ZEN 41.6550 USDT 41.4160 USDT 41.8990 USDT 41.6760 USDT
2022-01-28 37.9154 USDT 1,642.3770 ZEN 37.7010 USDT 37.4810 USDT 38.1700 USDT 38.1410 USDT
2022-01-27 36.5432 USDT 3,123.2612 ZEN 35.3380 USDT 35.2310 USDT 36.1500 USDT 36.2120 USDT
2022-01-26 37.6769 USDT 5,932.0754 ZEN 38.9580 USDT 36.3200 USDT 36.7650 USDT 36.3900 USDT
2022-01-25 34.6443 USDT 1,849.4501 ZEN 35.3290 USDT 34.4240 USDT 34.8880 USDT 34.6870 USDT
2022-01-24 32.4480 USDT 1,728.7388 ZEN 32.8390 USDT 32.5400 USDT 33.0630 USDT 33.6740 USDT
2022-01-23 35.4709 USDT 4,023.8159 ZEN 34.3080 USDT 33.7920 USDT 34.1340 USDT 35.6720 USDT
2022-01-22 35.3239 USDT 4,705.3825 ZEN 33.7150 USDT 33.2970 USDT 34.6090 USDT 35.1450 USDT
2022-01-21 43.7126 USDT 7,751.4528 ZEN 42.0240 USDT 37.9180 USDT 42.1580 USDT 38.1710 USDT
2022-01-20 50.7995 USDT 2,524.1774 ZEN 52.0660 USDT 48.7980 USDT 51.6140 USDT 48.8400 USDT
2022-01-19 50.7246 USDT 1,223.3771 ZEN 50.7000 USDT 49.9790 USDT 50.5180 USDT 50.4110 USDT
2022-01-18 52.3401 USDT 1,716.4984 ZEN 51.8130 USDT 51.3380 USDT 51.9590 USDT 52.6570 USDT
2022-01-17 53.6357 USDT 2,171.4173 ZEN 53.4780 USDT 52.1270 USDT 52.5430 USDT 52.1480 USDT
2022-01-16 54.9085 USDT 1,348.6011 ZEN 54.7940 USDT 54.5590 USDT 54.9640 USDT 55.1890 USDT
2022-01-15 54.3130 USDT 279.8447 ZEN 55.1300 USDT 55.0950 USDT 55.4960 USDT 55.4380 USDT
2022-01-14 54.3095 USDT 2,367.2802 ZEN 53.7070 USDT 53.4680 USDT 53.8940 USDT 53.8940 USDT
2022-01-13 58.1349 USDT 1,356.8389 ZEN 56.9300 USDT 56.2540 USDT 56.9870 USDT 56.7850 USDT
2022-01-12 58.2633 USDT 859.9018 ZEN 59.2070 USDT 58.9010 USDT 59.2990 USDT 59.2400 USDT
2022-01-11 56.0652 USDT 1,033.6052 ZEN 55.8840 USDT 55.4640 USDT 55.9660 USDT 55.9880 USDT
2022-01-10 54.5368 USDT 1,344.2113 ZEN 53.4140 USDT 52.5990 USDT 53.2540 USDT 53.1910 USDT
2022-01-09 56.0642 USDT 1,285.4948 ZEN 56.4760 USDT 55.3570 USDT 56.0440 USDT 55.7080 USDT
2022-01-08 55.1241 USDT 6,030.8007 ZEN 52.1570 USDT 51.3770 USDT 52.4460 USDT 55.4410 USDT
2022-01-07 54.8725 USDT 1,323.4599 ZEN 55.5940 USDT 54.5130 USDT 55.4800 USDT 55.3240 USDT
2022-01-06 58.5929 USDT 1,726.0906 ZEN 58.3060 USDT 57.2780 USDT 57.8870 USDT 57.5560 USDT
2022-01-05 65.2392 USDT 10,875.8563 ZEN 61.4350 USDT 57.0640 USDT 61.2340 USDT 60.6760 USDT
2022-01-04 64.3980 USDT 5,231.1273 ZEN 64.3670 USDT 64.0120 USDT 65.6710 USDT 65.9660 USDT
2022-01-03 64.8107 USDT 3,884.7235 ZEN 63.4210 USDT 61.8570 USDT 63.1410 USDT 62.9170 USDT
2022-01-02 63.8255 USDT 1,969.6939 ZEN 64.1330 USDT 64.0470 USDT 64.7930 USDT 65.1470 USDT
2022-01-01 62.1311 USDT 2,799.1542 ZEN 63.6050 USDT 63.3500 USDT 63.9920 USDT 63.8050 USDT
2021-12-31 62.6457 USDT 4,379.9209 ZEN 60.1330 USDT 59.1890 USDT 60.3510 USDT 60.6830 USDT
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