Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
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
2021-05-02 121.9882 USDT 2,505.8012 ZEN 120.6490 USDT 119.7800 USDT 120.8520 USDT 120.2630 USDT
2021-05-01 122.4905 USDT 5,369.2976 ZEN 124.1100 USDT 122.9710 USDT 124.9640 USDT 126.4850 USDT
2021-04-30 119.7898 USDT 4,698.6117 ZEN 120.9190 USDT 117.3820 USDT 119.3490 USDT 118.6940 USDT
2021-04-29 117.5676 USDT 8,374.7898 ZEN 115.0180 USDT 112.9190 USDT 115.5160 USDT 119.7760 USDT
2021-04-28 121.6490 USDT 9,029.3660 ZEN 122.2780 USDT 118.2120 USDT 121.2810 USDT 122.2430 USDT
2021-04-27 130.0239 USDT 7,267.4635 ZEN 125.3920 USDT 125.3920 USDT 127.2030 USDT 127.1940 USDT
2021-04-26 124.1868 USDT 8,411.3644 ZEN 125.4680 USDT 124.6070 USDT 127.8160 USDT 132.0090 USDT
2021-04-25 108.0823 USDT 8,201.8626 ZEN 114.7350 USDT 107.6110 USDT 111.5820 USDT 108.0400 USDT
2021-04-24 106.9610 USDT 9,035.2703 ZEN 107.0640 USDT 104.6780 USDT 106.4540 USDT 105.9370 USDT
2021-04-23 101.1255 USDT 16,420.9424 ZEN 110.2610 USDT 105.5190 USDT 106.9230 USDT 106.5970 USDT
2021-04-22 112.0285 USDT 32,591.0002 ZEN 111.0300 USDT 99.9490 USDT 104.7210 USDT 104.4920 USDT
2021-04-21 120.1663 USDT 17,240.9965 ZEN 111.5740 USDT 107.0600 USDT 113.4310 USDT 111.6180 USDT
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