Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2021-06-21 67.2129 USDT 7,635.9506 ZEN 63.7560 USDT 59.1510 USDT 60.2050 USDT 60.2050 USDT
2021-06-20 76.5818 USDT 2,156.8340 ZEN 78.1800 USDT 77.9350 USDT 79.0380 USDT 78.5880 USDT
2021-06-19 81.1839 USDT 1,213.1140 ZEN 81.7320 USDT 80.7530 USDT 82.1080 USDT 80.8570 USDT
2021-06-18 81.8293 USDT 1,987.0940 ZEN 80.1840 USDT 78.9180 USDT 80.1840 USDT 80.5310 USDT
2021-06-17 87.9778 USDT 3,130.4777 ZEN 83.7220 USDT 83.2810 USDT 84.4100 USDT 84.0740 USDT
2021-06-16 87.0731 USDT 5,231.7614 ZEN 91.5600 USDT 87.8320 USDT 89.7040 USDT 88.6660 USDT
2021-06-15 84.0479 USDT 2,777.3469 ZEN 83.5870 USDT 82.9610 USDT 83.8510 USDT 85.5150 USDT
2021-06-14 83.3394 USDT 2,945.3179 ZEN 82.8210 USDT 82.8210 USDT 83.9760 USDT 84.5790 USDT
2021-06-13 79.7898 USDT 2,849.6825 ZEN 84.2940 USDT 82.6050 USDT 83.2710 USDT 82.9810 USDT
2021-06-12 77.5518 USDT 4,273.3816 ZEN 81.1230 USDT 78.3290 USDT 79.8190 USDT 79.2650 USDT
2021-06-11 83.4588 USDT 2,986.1959 ZEN 79.9730 USDT 78.4970 USDT 80.7170 USDT 79.2050 USDT
2021-06-10 89.1264 USDT 4,291.9103 ZEN 85.9970 USDT 84.6800 USDT 88.7260 USDT 87.7730 USDT
2021-06-09 83.2917 USDT 2,794.6096 ZEN 89.3980 USDT 87.2280 USDT 87.7930 USDT 87.6990 USDT
2021-06-08 81.6908 USDT 4,963.2183 ZEN 81.8510 USDT 80.9360 USDT 83.4530 USDT 83.4420 USDT
2021-06-07 95.4268 USDT 7,460.5233 ZEN 93.7920 USDT 87.4800 USDT 90.4680 USDT 90.4220 USDT
2021-06-06 97.2777 USDT 3,568.9811 ZEN 94.4120 USDT 94.1820 USDT 95.7300 USDT 95.4350 USDT
2021-06-05 101.3572 USDT 6,717.6938 ZEN 98.2110 USDT 93.9000 USDT 94.2650 USDT 94.2230 USDT
2021-06-04 104.1822 USDT 3,581.1170 ZEN 105.0870 USDT 102.0660 USDT 104.8780 USDT 102.6980 USDT
2021-06-03 112.1712 USDT 3,882.0853 ZEN 110.4380 USDT 109.9090 USDT 111.3250 USDT 112.3530 USDT
2021-06-02 107.6126 USDT 1,724.3889 ZEN 109.6610 USDT 107.7790 USDT 109.7230 USDT 110.3230 USDT
2021-06-01 106.9290 USDT 2,052.6291 ZEN 106.2220 USDT 104.3000 USDT 105.5780 USDT 104.9670 USDT
2021-05-31 105.1952 USDT 1,795.6083 ZEN 106.4360 USDT 106.2760 USDT 107.9700 USDT 108.0560 USDT
2021-05-30 112.9460 USDT 5,373.0650 ZEN 110.2550 USDT 107.5700 USDT 108.5400 USDT 108.0780 USDT
2021-05-29 109.8969 USDT 8,213.3520 ZEN 113.9420 USDT 110.6990 USDT 115.1080 USDT 115.4710 USDT
2021-05-28 96.4918 USDT 6,220.8319 ZEN 96.7290 USDT 91.3400 USDT 94.4220 USDT 93.0550 USDT
2021-05-27 101.1217 USDT 6,944.8202 ZEN 98.3260 USDT 97.4690 USDT 101.9670 USDT 102.1940 USDT
2021-05-26 100.2240 USDT 7,136.3915 ZEN 102.0060 USDT 101.3460 USDT 103.9710 USDT 104.8570 USDT
2021-05-25 96.6949 USDT 6,793.6248 ZEN 94.5270 USDT 93.5120 USDT 97.2740 USDT 100.0910 USDT
2021-05-24 88.7770 USDT 11,921.6279 ZEN 103.9030 USDT 102.2630 USDT 105.4870 USDT 102.6280 USDT
2021-05-23 75.1285 USDT 8,286.7465 ZEN 71.1310 USDT 69.2700 USDT 73.3820 USDT 72.9210 USDT
2021-05-22 94.9292 USDT 6,088.8051 ZEN 94.8090 USDT 93.1860 USDT 97.1590 USDT 93.8520 USDT
2021-05-21 92.7056 USDT 34,890.0162 ZEN 98.5450 USDT 85.1400 USDT 98.8070 USDT 99.0310 USDT
2021-05-20 78.8964 USDT 5,445.5201 ZEN 80.4920 USDT 79.2550 USDT 83.3510 USDT 83.1670 USDT
2021-05-19 88.3931 USDT 6,690.1451 ZEN 77.4730 USDT 73.1600 USDT 78.9660 USDT 77.1700 USDT
2021-05-18 116.2780 USDT 3,698.7347 ZEN 116.0740 USDT 113.7900 USDT 116.4230 USDT 115.5290 USDT
2021-05-17 117.1701 USDT 5,121.6038 ZEN 112.2170 USDT 110.4270 USDT 114.4040 USDT 114.6670 USDT
2021-05-16 128.1514 USDT 7,439.1923 ZEN 121.2020 USDT 117.5220 USDT 122.3770 USDT 124.4930 USDT
2021-05-15 138.3715 USDT 3,882.4725 ZEN 131.4780 USDT 127.7820 USDT 129.1970 USDT 128.3560 USDT
2021-05-14 139.3913 USDT 4,485.0015 ZEN 138.8410 USDT 138.7580 USDT 142.2160 USDT 145.9610 USDT
2021-05-13 139.3164 USDT 5,603.5837 ZEN 133.1080 USDT 130.3340 USDT 136.6810 USDT 136.5940 USDT
2021-05-12 149.7506 USDT 11,360.6766 ZEN 152.5190 USDT 142.8860 USDT 149.9350 USDT 148.3020 USDT
2021-05-11 136.8102 USDT 4,201.1287 ZEN 143.9710 USDT 139.8930 USDT 142.1400 USDT 141.9210 USDT
2021-05-10 135.0822 USDT 20,773.9974 ZEN 128.2970 USDT 117.9020 USDT 128.2970 USDT 128.4760 USDT
2021-05-09 140.8267 USDT 4,411.9411 ZEN 138.6950 USDT 138.4400 USDT 139.8400 USDT 141.7250 USDT
2021-05-08 152.1677 USDT 15,598.0571 ZEN 143.9460 USDT 140.8530 USDT 143.4490 USDT 143.2660 USDT
2021-05-07 125.0176 USDT 8,618.1225 ZEN 127.2030 USDT 121.3690 USDT 125.8250 USDT 122.5020 USDT
2021-05-06 119.6074 USDT 23,463.4596 ZEN 123.7690 USDT 117.8540 USDT 122.5300 USDT 125.5260 USDT
2021-05-05 113.9945 USDT 7,664.0733 ZEN 114.5340 USDT 113.0630 USDT 115.1680 USDT 117.7240 USDT
2021-05-04 111.8068 USDT 7,539.3147 ZEN 109.4240 USDT 108.2970 USDT 111.4310 USDT 110.0910 USDT
2021-05-03 120.5914 USDT 9,717.1733 ZEN 119.8190 USDT 115.1410 USDT 116.5690 USDT 116.5310 USDT