Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2021-08-11 71.8879 USDT 2,323.4588 ZEN 73.7950 USDT 70.4960 USDT 73.1370 USDT 71.6160 USDT
2021-08-10 69.0947 USDT 2,137.5077 ZEN 70.5460 USDT 70.5020 USDT 71.4190 USDT 70.6870 USDT
2021-08-09 64.5697 USDT 1,606.4916 ZEN 65.0930 USDT 64.5800 USDT 65.8000 USDT 65.7870 USDT
2021-08-08 66.2652 USDT 1,781.6770 ZEN 62.7730 USDT 62.6390 USDT 63.8630 USDT 63.8130 USDT
2021-08-07 66.6061 USDT 2,256.3022 ZEN 66.7000 USDT 66.0580 USDT 66.6750 USDT 66.4950 USDT
2021-08-06 64.4433 USDT 2,371.9289 ZEN 65.4540 USDT 64.5570 USDT 65.2140 USDT 65.0650 USDT
2021-08-05 63.4360 USDT 1,610.0601 ZEN 64.5960 USDT 64.3470 USDT 65.8500 USDT 65.2080 USDT
2021-08-04 58.8593 USDT 353.9462 ZEN 59.9370 USDT 59.8490 USDT 60.2350 USDT 60.3450 USDT
2021-08-03 56.5328 USDT 1,257.6276 ZEN 57.5260 USDT 57.3330 USDT 57.9280 USDT 58.0620 USDT
2021-08-02 57.0284 USDT 1,174.1541 ZEN 56.5670 USDT 56.4110 USDT 57.0770 USDT 57.5380 USDT
2021-08-01 59.0706 USDT 3,216.2766 ZEN 59.0090 USDT 55.2970 USDT 57.8500 USDT 56.0360 USDT
2021-07-31 57.4980 USDT 1,716.8089 ZEN 58.2480 USDT 58.1950 USDT 58.6820 USDT 58.6620 USDT
2021-07-30 55.7458 USDT 3,154.7752 ZEN 55.0790 USDT 55.0670 USDT 56.6470 USDT 56.6870 USDT
2021-07-29 55.2596 USDT 1,696.0892 ZEN 55.8950 USDT 55.3310 USDT 56.1870 USDT 56.5730 USDT
2021-07-28 56.4143 USDT 1,451.5726 ZEN 56.0470 USDT 55.2050 USDT 55.6080 USDT 55.4470 USDT
2021-07-27 54.2813 USDT 2,044.5375 ZEN 54.1450 USDT 54.1090 USDT 55.1640 USDT 54.8620 USDT
2021-07-26 56.5128 USDT 4,607.0184 ZEN 59.0890 USDT 54.8610 USDT 55.8360 USDT 55.0190 USDT
2021-07-25 51.2137 USDT 2,026.0249 ZEN 50.5710 USDT 50.2530 USDT 50.7120 USDT 50.8900 USDT
2021-07-24 51.8743 USDT 1,937.0840 ZEN 52.3320 USDT 51.2170 USDT 52.0930 USDT 52.0930 USDT
2021-07-23 49.3080 USDT 3,037.0257 ZEN 48.4100 USDT 48.0910 USDT 48.9600 USDT 49.8770 USDT
2021-07-22 48.9941 USDT 1,506.1717 ZEN 48.5840 USDT 47.8440 USDT 48.2490 USDT 48.0910 USDT
2021-07-21 45.9733 USDT 2,745.8748 ZEN 46.6930 USDT 46.6380 USDT 48.1640 USDT 49.3330 USDT
2021-07-20 43.5106 USDT 2,174.2549 ZEN 44.2380 USDT 43.4080 USDT 43.6890 USDT 43.5840 USDT
2021-07-19 48.5081 USDT 3,636.4397 ZEN 45.9980 USDT 45.5480 USDT 46.4500 USDT 46.3200 USDT
2021-07-18 50.5716 USDT 1,591.1552 ZEN 50.3270 USDT 50.1290 USDT 50.5640 USDT 50.8240 USDT
2021-07-17 50.1517 USDT 1,380.5656 ZEN 50.5210 USDT 49.5010 USDT 50.2820 USDT 49.5010 USDT
2021-07-16 52.3317 USDT 1,955.5789 ZEN 51.9930 USDT 51.7760 USDT 52.4240 USDT 51.9080 USDT
2021-07-15 55.0397 USDT 1,819.1463 ZEN 53.5150 USDT 53.1760 USDT 53.2660 USDT 53.1890 USDT
2021-07-14 55.5824 USDT 2,333.8413 ZEN 57.2630 USDT 56.6830 USDT 57.2070 USDT 57.6870 USDT
2021-07-13 57.5686 USDT 1,971.4467 ZEN 55.7020 USDT 55.5570 USDT 56.4940 USDT 56.2940 USDT
2021-07-12 60.2197 USDT 1,222.0439 ZEN 58.5330 USDT 58.4730 USDT 58.8810 USDT 59.4210 USDT
2021-07-11 59.8543 USDT 2,618.3893 ZEN 60.4400 USDT 60.4200 USDT 61.4190 USDT 60.9990 USDT
2021-07-10 59.7305 USDT 1,829.3891 ZEN 58.0870 USDT 57.1950 USDT 58.0870 USDT 58.3250 USDT
2021-07-09 59.4068 USDT 2,162.7132 ZEN 60.3500 USDT 60.1000 USDT 61.5900 USDT 61.2290 USDT
2021-07-08 61.1511 USDT 2,843.1818 ZEN 59.3130 USDT 58.1220 USDT 58.9710 USDT 59.5910 USDT
2021-07-07 67.4950 USDT 3,308.8003 ZEN 66.9700 USDT 64.3480 USDT 65.3680 USDT 64.7560 USDT
2021-07-06 64.9901 USDT 2,149.2250 ZEN 65.5950 USDT 64.6860 USDT 65.6050 USDT 67.1650 USDT
2021-07-05 65.0130 USDT 1,413.2303 ZEN 64.1150 USDT 63.3680 USDT 64.3130 USDT 64.4450 USDT
2021-07-04 67.5976 USDT 3,681.1206 ZEN 68.2360 USDT 66.9140 USDT 67.7980 USDT 67.1830 USDT
2021-07-03 64.6452 USDT 1,973.3110 ZEN 65.8740 USDT 64.9460 USDT 65.9140 USDT 65.4760 USDT
2021-07-02 60.3233 USDT 1,491.1185 ZEN 60.9320 USDT 60.1150 USDT 61.0450 USDT 62.1670 USDT
2021-07-01 63.9253 USDT 1,907.5909 ZEN 61.5320 USDT 61.4800 USDT 62.3440 USDT 63.1470 USDT
2021-06-30 67.1543 USDT 2,529.2058 ZEN 65.0370 USDT 64.6740 USDT 65.7540 USDT 65.3790 USDT
2021-06-29 65.7087 USDT 4,043.6003 ZEN 68.9800 USDT 67.3030 USDT 69.2370 USDT 67.9660 USDT
2021-06-28 60.7773 USDT 3,407.3076 ZEN 62.8290 USDT 60.9240 USDT 61.8680 USDT 61.7020 USDT
2021-06-27 56.8142 USDT 7,627.8060 ZEN 55.1360 USDT 54.9950 USDT 56.1660 USDT 59.1710 USDT
2021-06-26 55.1292 USDT 1,929.1663 ZEN 55.0280 USDT 53.9140 USDT 54.5720 USDT 54.7450 USDT
2021-06-25 60.4561 USDT 4,458.4735 ZEN 57.9170 USDT 56.2380 USDT 58.4720 USDT 56.3960 USDT
2021-06-24 64.9541 USDT 1,690.4751 ZEN 65.6140 USDT 63.8100 USDT 64.4690 USDT 64.0500 USDT
2021-06-23 62.6834 USDT 8,102.8726 ZEN 62.6920 USDT 62.1690 USDT 64.1570 USDT 68.1040 USDT