Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-16 |
7.2383 USDT |
607.8000 ZEN |
7.2660 USDT |
7.2340 USDT |
7.2660 USDT |
7.3000 USDT |
| 2024-06-15 |
7.2895 USDT |
931.8000 ZEN |
7.3170 USDT |
7.1990 USDT |
7.2530 USDT |
7.2540 USDT |
| 2024-06-14 |
7.3420 USDT |
3,222.5700 ZEN |
7.5150 USDT |
7.0760 USDT |
7.1680 USDT |
7.1480 USDT |
| 2024-06-13 |
7.5846 USDT |
1,215.2200 ZEN |
7.4350 USDT |
7.2850 USDT |
7.3620 USDT |
7.3270 USDT |
| 2024-06-12 |
7.7537 USDT |
1,951.4900 ZEN |
7.8240 USDT |
7.8240 USDT |
7.9320 USDT |
7.8750 USDT |
| 2024-06-11 |
7.6628 USDT |
2,463.3000 ZEN |
7.4820 USDT |
7.3720 USDT |
7.5980 USDT |
7.5990 USDT |
| 2024-06-10 |
7.8868 USDT |
1,711.5700 ZEN |
8.1510 USDT |
7.9060 USDT |
7.9360 USDT |
7.9140 USDT |
| 2024-06-09 |
7.8557 USDT |
1,211.2200 ZEN |
7.7370 USDT |
7.7200 USDT |
7.7760 USDT |
7.8120 USDT |
| 2024-06-08 |
8.1823 USDT |
1,630.7200 ZEN |
7.9780 USDT |
7.8020 USDT |
7.8590 USDT |
7.8500 USDT |
| 2024-06-07 |
8.6994 USDT |
11,906.7900 ZEN |
9.4150 USDT |
7.5370 USDT |
8.3730 USDT |
8.4810 USDT |
| 2024-06-06 |
9.2981 USDT |
1,211.8600 ZEN |
9.2820 USDT |
9.1420 USDT |
9.2730 USDT |
9.2680 USDT |
| 2024-06-05 |
9.4422 USDT |
1,415.4900 ZEN |
9.3970 USDT |
9.3830 USDT |
9.4430 USDT |
9.4400 USDT |
| 2024-06-04 |
9.3703 USDT |
3,001.2400 ZEN |
9.3450 USDT |
9.3230 USDT |
9.4340 USDT |
9.5050 USDT |
| 2024-06-03 |
9.2587 USDT |
3,843.8500 ZEN |
9.3360 USDT |
9.1860 USDT |
9.2980 USDT |
9.2780 USDT |
| 2024-06-02 |
9.3537 USDT |
1,902.4400 ZEN |
9.3840 USDT |
9.0760 USDT |
9.1610 USDT |
9.1390 USDT |
| 2024-06-01 |
9.6145 USDT |
858.5800 ZEN |
9.5160 USDT |
9.5020 USDT |
9.5370 USDT |
9.5480 USDT |
| 2024-05-31 |
9.5691 USDT |
1,260.5000 ZEN |
9.6370 USDT |
9.4260 USDT |
9.5520 USDT |
9.7170 USDT |
| 2024-05-30 |
9.5395 USDT |
1,047.4500 ZEN |
9.7200 USDT |
9.4780 USDT |
9.5130 USDT |
9.5070 USDT |
| 2024-05-29 |
9.8786 USDT |
1,603.0600 ZEN |
9.9570 USDT |
9.7220 USDT |
9.7670 USDT |
9.7520 USDT |
| 2024-05-28 |
9.6566 USDT |
1,245.6900 ZEN |
9.6470 USDT |
9.5620 USDT |
9.6750 USDT |
9.5960 USDT |
| 2024-05-27 |
9.6356 USDT |
2,282.1200 ZEN |
9.7170 USDT |
9.6230 USDT |
9.7610 USDT |
9.8070 USDT |
| 2024-05-26 |
9.4176 USDT |
565.2000 ZEN |
9.3540 USDT |
9.2810 USDT |
9.3560 USDT |
9.4130 USDT |
| 2024-05-25 |
9.5698 USDT |
444.4700 ZEN |
9.5080 USDT |
9.4920 USDT |
9.5180 USDT |
9.5050 USDT |
| 2024-05-24 |
9.4625 USDT |
1,143.4900 ZEN |
9.3480 USDT |
9.3130 USDT |
9.3960 USDT |
9.3630 USDT |
| 2024-05-23 |
9.4683 USDT |
3,375.0000 ZEN |
9.5080 USDT |
9.0580 USDT |
9.4060 USDT |
9.5760 USDT |
| 2024-05-22 |
9.1170 USDT |
5,293.6400 ZEN |
8.8860 USDT |
8.8820 USDT |
9.0660 USDT |
9.2170 USDT |
| 2024-05-21 |
9.0294 USDT |
2,803.1900 ZEN |
8.9490 USDT |
8.7810 USDT |
8.8960 USDT |
8.8170 USDT |
| 2024-05-20 |
8.4502 USDT |
4,408.4300 ZEN |
8.3670 USDT |
8.3380 USDT |
8.4560 USDT |
8.9090 USDT |
| 2024-05-19 |
8.4096 USDT |
1,497.8500 ZEN |
8.3590 USDT |
8.2220 USDT |
8.2890 USDT |
8.2520 USDT |
| 2024-05-18 |
8.5781 USDT |
800.8700 ZEN |
8.5560 USDT |
8.4990 USDT |
8.5340 USDT |
8.5350 USDT |
| 2024-05-17 |
8.4908 USDT |
2,345.9400 ZEN |
8.6570 USDT |
8.5540 USDT |
8.6290 USDT |
8.6290 USDT |
| 2024-05-16 |
8.3444 USDT |
2,099.7000 ZEN |
8.0850 USDT |
8.0640 USDT |
8.2260 USDT |
8.2580 USDT |
| 2024-05-15 |
8.3039 USDT |
1,872.8300 ZEN |
8.4330 USDT |
8.3830 USDT |
8.4950 USDT |
8.5860 USDT |
| 2024-05-14 |
8.3207 USDT |
2,380.6600 ZEN |
8.2860 USDT |
8.0740 USDT |
8.1860 USDT |
8.1680 USDT |
| 2024-05-13 |
8.3168 USDT |
2,616.0800 ZEN |
8.5990 USDT |
8.2970 USDT |
8.3270 USDT |
8.3240 USDT |
| 2024-05-12 |
8.3009 USDT |
2,113.5100 ZEN |
8.2280 USDT |
8.0950 USDT |
8.1560 USDT |
8.0950 USDT |
| 2024-05-11 |
8.6006 USDT |
999.2600 ZEN |
8.5560 USDT |
8.4290 USDT |
8.4610 USDT |
8.4560 USDT |
| 2024-05-10 |
8.8879 USDT |
1,483.0300 ZEN |
8.6150 USDT |
8.4980 USDT |
8.5770 USDT |
8.6270 USDT |
| 2024-05-09 |
8.9167 USDT |
2,572.6300 ZEN |
8.9070 USDT |
8.8330 USDT |
8.9550 USDT |
9.1230 USDT |
| 2024-05-08 |
8.8010 USDT |
1,681.3600 ZEN |
8.9110 USDT |
8.7980 USDT |
8.9230 USDT |
8.8250 USDT |
| 2024-05-07 |
8.9062 USDT |
1,284.1800 ZEN |
9.0570 USDT |
8.9530 USDT |
9.0030 USDT |
9.0030 USDT |
| 2024-05-06 |
9.0536 USDT |
1,266.1400 ZEN |
9.0290 USDT |
8.9420 USDT |
9.0360 USDT |
9.0330 USDT |
| 2024-05-05 |
8.8677 USDT |
2,845.8200 ZEN |
8.7860 USDT |
8.7820 USDT |
8.8800 USDT |
9.0350 USDT |
| 2024-05-04 |
8.8189 USDT |
1,373.3300 ZEN |
8.8430 USDT |
8.7840 USDT |
8.8390 USDT |
8.8110 USDT |
| 2024-05-03 |
8.6819 USDT |
1,706.1400 ZEN |
8.7760 USDT |
8.6180 USDT |
8.7120 USDT |
8.7050 USDT |
| 2024-05-02 |
8.4728 USDT |
1,600.3100 ZEN |
8.5960 USDT |
8.5340 USDT |
8.5980 USDT |
8.7840 USDT |
| 2024-05-01 |
8.1456 USDT |
3,935.8100 ZEN |
8.1330 USDT |
8.0270 USDT |
8.1450 USDT |
8.2250 USDT |
| 2024-04-30 |
8.2691 USDT |
3,118.2300 ZEN |
8.0820 USDT |
7.9720 USDT |
8.1110 USDT |
8.2530 USDT |
| 2024-04-29 |
8.6199 USDT |
805.1400 ZEN |
8.4470 USDT |
8.4470 USDT |
8.5520 USDT |
8.5470 USDT |
| 2024-04-28 |
8.9559 USDT |
938.0300 ZEN |
8.8840 USDT |
8.8700 USDT |
8.9130 USDT |
8.8740 USDT |