Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2024-08-14 8.4897 USDT 2,390.5400 ZEN 8.3550 USDT 8.3130 USDT 8.3440 USDT 8.3140 USDT
2024-08-13 8.4373 USDT 4,018.9200 ZEN 8.3730 USDT 8.2190 USDT 8.3390 USDT 8.4770 USDT
2024-08-12 8.4778 USDT 1,611.8800 ZEN 8.6560 USDT 8.5060 USDT 8.5890 USDT 8.5330 USDT
2024-08-11 8.5945 USDT 1,503.1000 ZEN 8.5650 USDT 8.3540 USDT 8.4460 USDT 8.4330 USDT
2024-08-10 8.6336 USDT 2,881.0000 ZEN 8.7150 USDT 8.5700 USDT 8.6460 USDT 8.6560 USDT
2024-08-09 8.4890 USDT 1,352.6000 ZEN 8.4590 USDT 8.3720 USDT 8.4560 USDT 8.4230 USDT
2024-08-08 7.9786 USDT 4,758.0700 ZEN 7.9850 USDT 7.9130 USDT 8.0740 USDT 8.1370 USDT
2024-08-07 7.8408 USDT 2,404.2600 ZEN 7.6750 USDT 7.5150 USDT 7.6650 USDT 7.7050 USDT
2024-08-06 7.9004 USDT 2,613.0200 ZEN 8.0090 USDT 7.7450 USDT 7.8140 USDT 7.8140 USDT
2024-08-05 7.4689 USDT 13,270.7500 ZEN 7.0850 USDT 6.9710 USDT 7.5090 USDT 7.6850 USDT
2024-08-04 8.4816 USDT 9,302.0000 ZEN 8.5680 USDT 7.9590 USDT 8.2590 USDT 8.4070 USDT
2024-08-03 9.3204 USDT 7,470.8200 ZEN 9.4970 USDT 8.7160 USDT 8.9530 USDT 8.9460 USDT
2024-08-02 9.8038 USDT 6,857.9500 ZEN 9.9340 USDT 9.4960 USDT 9.6550 USDT 9.6230 USDT
2024-08-01 9.7989 USDT 569.4800 ZEN 9.4770 USDT 9.3490 USDT 9.4880 USDT 9.4690 USDT
2024-07-31 9.5629 USDT 4,257.0900 ZEN 9.3670 USDT 9.2030 USDT 9.3430 USDT 9.6730 USDT
2024-07-30 10.2739 USDT 8,774.7200 ZEN 9.8430 USDT 9.6000 USDT 9.7550 USDT 9.7270 USDT
2024-07-29 10.8599 USDT 1,723.0200 ZEN 10.7690 USDT 10.6410 USDT 10.7790 USDT 10.6940 USDT
2024-07-28 10.9440 USDT 1,660.2800 ZEN 11.3080 USDT 10.9510 USDT 11.0650 USDT 11.0430 USDT
2024-07-27 10.9366 USDT 3,806.8300 ZEN 10.7580 USDT 10.5640 USDT 10.7310 USDT 10.7980 USDT
2024-07-26 11.2518 USDT 1,770.7900 ZEN 11.3110 USDT 11.1220 USDT 11.1870 USDT 11.2050 USDT
2024-07-25 11.3245 USDT 7,886.6800 ZEN 11.2490 USDT 10.4610 USDT 10.7160 USDT 10.6510 USDT
2024-07-24 11.3764 USDT 879.5700 ZEN 11.5450 USDT 11.3660 USDT 11.5110 USDT 11.4580 USDT
2024-07-23 11.5222 USDT 2,238.1700 ZEN 11.1640 USDT 11.1530 USDT 11.3390 USDT 11.3350 USDT
2024-07-22 11.9002 USDT 1,789.4200 ZEN 11.7710 USDT 11.7450 USDT 11.8850 USDT 11.8290 USDT
2024-07-21 12.4258 USDT 7,200.1500 ZEN 12.6270 USDT 11.8710 USDT 12.0900 USDT 12.0580 USDT
2024-07-20 12.8093 USDT 4,056.0900 ZEN 12.8210 USDT 12.5490 USDT 12.6500 USDT 12.6500 USDT
2024-07-19 12.2910 USDT 6,079.2200 ZEN 12.4810 USDT 12.1300 USDT 12.2370 USDT 12.1690 USDT
2024-07-18 11.9728 USDT 5,666.0000 ZEN 11.8840 USDT 11.5410 USDT 11.8790 USDT 12.1580 USDT
2024-07-17 11.6498 USDT 4,117.1500 ZEN 11.4690 USDT 11.3600 USDT 11.6200 USDT 11.6850 USDT
2024-07-16 11.9289 USDT 7,752.8400 ZEN 11.9090 USDT 11.7920 USDT 11.9280 USDT 11.9210 USDT
2024-07-15 11.9225 USDT 10,969.7900 ZEN 12.6800 USDT 11.9190 USDT 12.1080 USDT 12.0810 USDT
2024-07-14 11.4029 USDT 9,429.0800 ZEN 11.6630 USDT 11.4400 USDT 11.6160 USDT 11.6010 USDT
2024-07-13 10.5726 USDT 25,766.9100 ZEN 11.4280 USDT 10.5650 USDT 10.8750 USDT 10.8440 USDT
2024-07-12 9.6259 USDT 25,047.8300 ZEN 9.9120 USDT 8.6120 USDT 8.8580 USDT 8.6740 USDT
2024-07-11 10.7599 USDT 5,213.9500 ZEN 10.6950 USDT 10.4740 USDT 10.6970 USDT 10.7370 USDT
2024-07-10 10.9818 USDT 2,514.2600 ZEN 10.8220 USDT 10.7810 USDT 10.8380 USDT 10.8360 USDT
2024-07-09 10.0811 USDT 19,758.1700 ZEN 10.3270 USDT 10.2790 USDT 10.4430 USDT 10.6510 USDT
2024-07-08 8.3901 USDT 9,022.9500 ZEN 8.4360 USDT 8.1590 USDT 8.4470 USDT 8.4930 USDT
2024-07-07 9.2646 USDT 19,429.7800 ZEN 9.1430 USDT 8.5240 USDT 8.6460 USDT 8.6740 USDT
2024-07-06 9.5724 USDT 7,886.4700 ZEN 9.9940 USDT 9.2420 USDT 9.4460 USDT 9.6960 USDT
2024-07-05 8.6774 USDT 18,067.3000 ZEN 9.7310 USDT 9.3600 USDT 9.6390 USDT 9.3840 USDT
2024-07-04 8.0565 USDT 20,440.4800 ZEN 7.9640 USDT 7.7280 USDT 7.8980 USDT 8.4760 USDT
2024-07-03 8.0352 USDT 10,060.5100 ZEN 8.1590 USDT 7.9490 USDT 8.0420 USDT 8.0360 USDT
2024-07-02 7.2506 USDT 3,000.7600 ZEN 7.1060 USDT 7.0940 USDT 7.1850 USDT 7.4490 USDT
2024-07-01 7.4724 USDT 5,246.2300 ZEN 7.1550 USDT 7.1140 USDT 7.2280 USDT 7.1350 USDT
2024-06-30 6.4846 USDT 943.6800 ZEN 6.5000 USDT 6.5000 USDT 6.5560 USDT 6.6490 USDT
2024-06-29 6.5844 USDT 1,233.6200 ZEN 6.6130 USDT 6.4530 USDT 6.4810 USDT 6.4620 USDT
2024-06-28 6.6962 USDT 2,545.0700 ZEN 6.7000 USDT 6.6220 USDT 6.7020 USDT 6.6600 USDT
2024-06-27 6.5464 USDT 556.3200 ZEN 6.6360 USDT 6.6080 USDT 6.6480 USDT 6.7150 USDT
2024-06-26 6.5842 USDT 781.6100 ZEN 6.5330 USDT 6.4340 USDT 6.5060 USDT 6.5650 USDT