Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-20 |
105.1207 USDT |
51,197.2363 ZEN |
116.5540 USDT |
112.2910 USDT |
116.3950 USDT |
112.8620 USDT |
| 2021-04-19 |
103.2360 USDT |
22,744.0484 ZEN |
94.7730 USDT |
93.3740 USDT |
97.4010 USDT |
99.2670 USDT |
| 2021-04-18 |
102.6759 USDT |
24,742.2074 ZEN |
104.6450 USDT |
102.1320 USDT |
106.9360 USDT |
110.1240 USDT |
| 2021-04-17 |
127.3535 USDT |
18,042.0637 ZEN |
118.5510 USDT |
117.8550 USDT |
122.5980 USDT |
121.8840 USDT |
| 2021-04-16 |
114.7915 USDT |
24,547.1766 ZEN |
115.4960 USDT |
112.9060 USDT |
115.5860 USDT |
118.8220 USDT |
| 2021-04-15 |
97.4422 USDT |
23,215.4690 ZEN |
100.5920 USDT |
98.8550 USDT |
100.8990 USDT |
102.0250 USDT |
| 2021-04-14 |
84.5507 USDT |
12,426.8334 ZEN |
80.8020 USDT |
79.6410 USDT |
81.2470 USDT |
82.2930 USDT |
| 2021-04-13 |
80.2280 USDT |
15,951.4297 ZEN |
83.2140 USDT |
82.4570 USDT |
84.4310 USDT |
84.8000 USDT |
| 2021-04-12 |
75.9443 USDT |
11,358.8469 ZEN |
75.7530 USDT |
74.6290 USDT |
75.4840 USDT |
75.7230 USDT |
| 2021-04-11 |
76.6967 USDT |
9,882.1694 ZEN |
77.1860 USDT |
75.5480 USDT |
76.1290 USDT |
75.8300 USDT |
| 2021-04-10 |
72.9609 USDT |
17,793.1702 ZEN |
72.6850 USDT |
70.6820 USDT |
71.8110 USDT |
71.7140 USDT |
| 2021-04-09 |
73.3003 USDT |
11,623.7523 ZEN |
72.9250 USDT |
71.6400 USDT |
72.5360 USDT |
71.8790 USDT |
| 2021-04-08 |
73.2345 USDT |
5,766.3397 ZEN |
71.3270 USDT |
70.5990 USDT |
71.4750 USDT |
71.4450 USDT |
| 2021-04-07 |
69.3335 USDT |
57,056.2725 ZEN |
71.4810 USDT |
64.9690 USDT |
66.9080 USDT |
67.6230 USDT |
| 2021-04-06 |
65.2212 USDT |
31,365.6126 ZEN |
64.2790 USDT |
63.0030 USDT |
64.4000 USDT |
67.9470 USDT |
| 2021-04-05 |
66.6317 USDT |
5,160.9871 ZEN |
66.5440 USDT |
66.2840 USDT |
66.7580 USDT |
66.7020 USDT |
| 2021-04-04 |
60.7936 USDT |
31,879.1151 ZEN |
63.4630 USDT |
62.8780 USDT |
63.6480 USDT |
65.6420 USDT |
| 2021-04-03 |
58.5185 USDT |
33,675.1088 ZEN |
57.4550 USDT |
54.3980 USDT |
56.0470 USDT |
55.2380 USDT |
| 2021-04-02 |
60.6675 USDT |
2,524.8964 ZEN |
59.6520 USDT |
58.8600 USDT |
59.7710 USDT |
58.9500 USDT |
| 2021-04-01 |
52.6979 USDT |
30,791.0597 ZEN |
53.0690 USDT |
52.1740 USDT |
53.0830 USDT |
55.0660 USDT |
| 2021-03-31 |
50.8186 USDT |
15,716.9237 ZEN |
50.3040 USDT |
49.8430 USDT |
50.7090 USDT |
51.3160 USDT |
| 2021-03-30 |
52.5602 USDT |
14,259.3269 ZEN |
52.0350 USDT |
51.3250 USDT |
51.6420 USDT |
51.6420 USDT |
| 2021-03-29 |
52.0683 USDT |
4,505.3718 ZEN |
53.1780 USDT |
52.5400 USDT |
53.0030 USDT |
52.8380 USDT |
| 2021-03-28 |
50.5615 USDT |
5,734.4640 ZEN |
48.6330 USDT |
48.6170 USDT |
49.4690 USDT |
49.9830 USDT |
| 2021-03-27 |
48.8219 USDT |
10,436.2079 ZEN |
49.1530 USDT |
48.9260 USDT |
49.4840 USDT |
48.9480 USDT |
| 2021-03-26 |
47.4721 USDT |
35,035.6545 ZEN |
47.8820 USDT |
47.2390 USDT |
48.1730 USDT |
49.5240 USDT |
| 2021-03-25 |
45.8383 USDT |
28,228.3705 ZEN |
44.3980 USDT |
43.7100 USDT |
45.3060 USDT |
46.1530 USDT |
| 2021-03-24 |
53.0331 USDT |
22,167.9553 ZEN |
54.9890 USDT |
52.0610 USDT |
52.3810 USDT |
52.2060 USDT |
| 2021-03-23 |
52.4517 USDT |
14,020.4165 ZEN |
52.2480 USDT |
51.1750 USDT |
51.8670 USDT |
51.6520 USDT |
| 2021-03-22 |
56.3468 USDT |
31,221.9640 ZEN |
55.4280 USDT |
52.2570 USDT |
53.6860 USDT |
53.5560 USDT |
| 2021-03-21 |
58.2547 USDT |
18,254.8876 ZEN |
58.8040 USDT |
57.9400 USDT |
58.6660 USDT |
58.2830 USDT |
| 2021-03-20 |
62.2678 USDT |
28,580.3175 ZEN |
61.7280 USDT |
60.2490 USDT |
61.2850 USDT |
60.3370 USDT |
| 2021-03-19 |
60.3583 USDT |
23,121.8035 ZEN |
60.3190 USDT |
59.8170 USDT |
61.1520 USDT |
60.7640 USDT |
| 2021-03-18 |
56.6379 USDT |
37,428.1355 ZEN |
58.4060 USDT |
56.3450 USDT |
57.1880 USDT |
57.0120 USDT |
| 2021-03-17 |
53.6135 USDT |
10,647.5954 ZEN |
53.0060 USDT |
52.6390 USDT |
53.1900 USDT |
53.0120 USDT |
| 2021-03-16 |
52.0316 USDT |
23,189.6131 ZEN |
53.0760 USDT |
52.3440 USDT |
53.4260 USDT |
54.3630 USDT |
| 2021-03-15 |
51.0678 USDT |
13,566.2921 ZEN |
49.7710 USDT |
49.1790 USDT |
50.2520 USDT |
50.5600 USDT |
| 2021-03-14 |
55.5920 USDT |
28,808.9858 ZEN |
54.2240 USDT |
54.0850 USDT |
55.5390 USDT |
55.2560 USDT |
| 2021-03-13 |
50.3792 USDT |
21,192.6962 ZEN |
53.2880 USDT |
52.8510 USDT |
53.8690 USDT |
53.3470 USDT |
| 2021-03-12 |
47.6271 USDT |
15,981.8722 ZEN |
47.3480 USDT |
45.2020 USDT |
46.1710 USDT |
46.1710 USDT |
| 2021-03-11 |
48.8293 USDT |
23,816.2652 ZEN |
49.6950 USDT |
48.0790 USDT |
49.2540 USDT |
49.9030 USDT |
| 2021-03-10 |
50.5097 USDT |
29,432.5196 ZEN |
50.9420 USDT |
49.1600 USDT |
50.7420 USDT |
50.3050 USDT |
| 2021-03-09 |
51.1101 USDT |
23,136.4781 ZEN |
50.7360 USDT |
50.4620 USDT |
50.9010 USDT |
51.9850 USDT |
| 2021-03-08 |
51.1682 USDT |
8,697.5688 ZEN |
49.3880 USDT |
48.7380 USDT |
49.3810 USDT |
49.3390 USDT |
| 2021-03-07 |
46.9241 USDT |
28,146.2366 ZEN |
48.7330 USDT |
47.8110 USDT |
49.4270 USDT |
50.6300 USDT |
| 2021-03-06 |
43.1612 USDT |
11,688.9663 ZEN |
41.8970 USDT |
41.7360 USDT |
42.7300 USDT |
43.1980 USDT |
| 2021-03-05 |
42.3116 USDT |
15,405.8408 ZEN |
42.4610 USDT |
42.4020 USDT |
43.8640 USDT |
43.2010 USDT |
| 2021-03-04 |
46.3705 USDT |
29,664.0718 ZEN |
45.8940 USDT |
43.4340 USDT |
44.1850 USDT |
43.8010 USDT |
| 2021-03-03 |
48.5290 USDT |
17,741.6224 ZEN |
48.8570 USDT |
46.6260 USDT |
47.7690 USDT |
47.8950 USDT |
| 2021-03-02 |
48.1222 USDT |
13,027.2037 ZEN |
45.4530 USDT |
44.6010 USDT |
45.4320 USDT |
46.1780 USDT |