Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
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
2021-03-01 44.0720 USDT 14,395.6231 ZEN 43.7890 USDT 43.3530 USDT 44.1350 USDT 45.0440 USDT
2021-02-28 42.5147 USDT 23,664.9251 ZEN 39.8730 USDT 39.0880 USDT 40.0960 USDT 42.2590 USDT
2021-02-27 48.3033 USDT 16,278.1998 ZEN 50.0210 USDT 48.0710 USDT 48.7530 USDT 48.7280 USDT
2021-02-26 47.3170 USDT 18,563.7482 ZEN 48.6210 USDT 44.4220 USDT 45.6110 USDT 45.0780 USDT
2021-02-25 51.3808 USDT 16,551.2820 ZEN 52.3000 USDT 49.3030 USDT 51.6140 USDT 49.7280 USDT
2021-02-24 51.6075 USDT 7,275.1083 ZEN 50.9720 USDT 50.7850 USDT 52.3470 USDT 52.2430 USDT
2021-02-23 53.1285 USDT 2,223.2284 ZEN 52.2360 USDT 51.0560 USDT 54.0300 USDT 54.0210 USDT
2021-02-22 67.1607 USDT 3,062.0119 ZEN 67.3330 USDT 65.5640 USDT 67.8290 USDT 68.3690 USDT