Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
8.0917 USDT |
1,321.7700 ZEN |
8.0380 USDT |
7.8760 USDT |
7.9840 USDT |
7.8860 USDT |
| 2024-08-26 |
8.4139 USDT |
2,098.8800 ZEN |
8.1440 USDT |
7.9880 USDT |
8.0470 USDT |
8.0100 USDT |
| 2024-08-25 |
8.7964 USDT |
696.4300 ZEN |
8.7660 USDT |
8.7300 USDT |
8.7590 USDT |
8.8060 USDT |
| 2024-08-24 |
8.8407 USDT |
2,646.3200 ZEN |
9.0850 USDT |
8.9780 USDT |
9.1050 USDT |
9.1670 USDT |
| 2024-08-23 |
8.3869 USDT |
3,859.1300 ZEN |
8.4160 USDT |
8.2710 USDT |
8.4700 USDT |
8.6710 USDT |
| 2024-08-22 |
8.0333 USDT |
592.7000 ZEN |
8.0650 USDT |
8.0650 USDT |
8.1180 USDT |
8.1640 USDT |
| 2024-08-21 |
7.7219 USDT |
2,005.0600 ZEN |
7.7230 USDT |
7.7040 USDT |
7.8150 USDT |
7.8870 USDT |
| 2024-08-20 |
7.7869 USDT |
3,178.1400 ZEN |
7.7920 USDT |
7.5690 USDT |
7.6570 USDT |
7.6850 USDT |
| 2024-08-19 |
7.7784 USDT |
804.0900 ZEN |
7.7560 USDT |
7.6670 USDT |
7.7590 USDT |
7.8020 USDT |
| 2024-08-18 |
7.8350 USDT |
1,208.1800 ZEN |
7.8950 USDT |
7.8030 USDT |
7.8360 USDT |
7.8270 USDT |
| 2024-08-17 |
7.7886 USDT |
651.7600 ZEN |
7.8000 USDT |
7.7570 USDT |
7.7990 USDT |
7.8050 USDT |
| 2024-08-16 |
7.7542 USDT |
1,990.6500 ZEN |
7.6530 USDT |
7.6430 USDT |
7.7560 USDT |
7.9250 USDT |
| 2024-08-15 |
7.8075 USDT |
3,461.6300 ZEN |
7.5850 USDT |
7.4520 USDT |
7.5860 USDT |
7.5950 USDT |
| 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 |