Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
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
2024-04-27 8.7372 USDT 1,562.6000 ZEN 8.7030 USDT 8.6380 USDT 8.7080 USDT 8.8160 USDT
2024-04-26 8.8701 USDT 1,790.7800 ZEN 8.8160 USDT 8.7110 USDT 8.8200 USDT 8.8050 USDT
2024-04-25 8.8565 USDT 1,682.5300 ZEN 8.8370 USDT 8.8160 USDT 9.0450 USDT 9.1230 USDT
2024-04-24 9.3841 USDT 3,728.9500 ZEN 9.5800 USDT 9.0250 USDT 9.1800 USDT 9.1600 USDT
2024-04-23 9.4026 USDT 1,860.3000 ZEN 9.4170 USDT 9.3320 USDT 9.4190 USDT 9.3730 USDT
2024-04-22 9.2957 USDT 1,018.3700 ZEN 9.3270 USDT 9.2630 USDT 9.3420 USDT 9.4670 USDT
2024-04-21 9.1996 USDT 1,360.5200 ZEN 9.0870 USDT 8.9490 USDT 9.0560 USDT 9.1040 USDT
2024-04-20 8.8852 USDT 3,188.0500 ZEN 8.7610 USDT 8.7290 USDT 8.7860 USDT 9.3270 USDT
2024-04-19 8.5959 USDT 1,057.6600 ZEN 8.7540 USDT 8.6490 USDT 8.7530 USDT 8.7700 USDT
2024-04-18 8.4006 USDT 1,937.2000 ZEN 8.4040 USDT 8.3700 USDT 8.5340 USDT 8.5940 USDT
2024-04-17 8.3275 USDT 4,440.3700 ZEN 8.2040 USDT 8.0560 USDT 8.2260 USDT 8.4440 USDT
2024-04-16 8.4397 USDT 1,998.0600 ZEN 8.2760 USDT 8.2160 USDT 8.4610 USDT 8.6240 USDT
2024-04-15 8.7301 USDT 5,394.9500 ZEN 8.7880 USDT 8.1760 USDT 8.5060 USDT 8.5690 USDT
2024-04-14 8.3485 USDT 3,751.6500 ZEN 8.3720 USDT 8.3060 USDT 8.4110 USDT 8.8440 USDT
2024-04-13 8.4645 USDT 20,941.4900 ZEN 8.8610 USDT 7.1640 USDT 7.7140 USDT 7.3840 USDT
2024-04-12 9.8838 USDT 21,258.7800 ZEN 10.2570 USDT 7.4380 USDT 8.7540 USDT 8.7630 USDT
2024-04-11 11.4210 USDT 2,933.4500 ZEN 11.3570 USDT 11.1610 USDT 11.3250 USDT 11.3270 USDT
2024-04-10 11.3995 USDT 2,648.9100 ZEN 11.3350 USDT 11.3100 USDT 11.5060 USDT 11.5580 USDT
2024-04-09 11.9001 USDT 1,533.3100 ZEN 11.5740 USDT 11.5140 USDT 11.6130 USDT 11.6420 USDT
2024-04-08 12.2849 USDT 8,165.2100 ZEN 12.3500 USDT 12.1900 USDT 12.3240 USDT 12.2950 USDT
2024-04-07 12.8790 USDT 1,911.6800 ZEN 13.0010 USDT 12.7610 USDT 12.8650 USDT 12.8670 USDT
2024-04-06 12.7315 USDT 958.3500 ZEN 12.7700 USDT 12.6710 USDT 12.7390 USDT 12.7860 USDT
2024-04-05 12.6408 USDT 1,398.2400 ZEN 12.5900 USDT 12.5320 USDT 12.7030 USDT 12.6900 USDT
2024-04-04 12.9130 USDT 2,357.0500 ZEN 13.0570 USDT 12.7220 USDT 12.9390 USDT 12.7880 USDT
2024-04-03 12.8563 USDT 1,735.7600 ZEN 12.8900 USDT 12.4450 USDT 12.6950 USDT 12.8270 USDT
2024-04-02 13.1832 USDT 2,042.5200 ZEN 12.9380 USDT 12.7500 USDT 12.9700 USDT 12.9110 USDT
2024-04-01 14.4966 USDT 3,019.9300 ZEN 13.9740 USDT 13.6730 USDT 13.8900 USDT 14.1540 USDT
2024-03-31 14.8422 USDT 3,326.5100 ZEN 14.9850 USDT 14.7520 USDT 14.8580 USDT 14.8910 USDT
2024-03-30 14.7315 USDT 1,742.4400 ZEN 14.5960 USDT 14.3950 USDT 14.4910 USDT 14.4560 USDT
2024-03-29 14.5113 USDT 4,518.7700 ZEN 14.8750 USDT 14.4160 USDT 14.6350 USDT 14.6590 USDT
2024-03-28 13.9234 USDT 1,869.8200 ZEN 13.7520 USDT 13.6020 USDT 13.7400 USDT 13.7420 USDT
2024-03-27 14.0707 USDT 3,144.3300 ZEN 14.0650 USDT 13.7230 USDT 13.9880 USDT 14.0570 USDT
2024-03-26 14.3617 USDT 4,372.5800 ZEN 14.2490 USDT 13.9000 USDT 14.2010 USDT 14.2340 USDT
2024-03-25 14.1602 USDT 1,880.3000 ZEN 14.5580 USDT 14.3290 USDT 14.5160 USDT 14.5330 USDT
2024-03-24 13.5281 USDT 1,544.7700 ZEN 13.6300 USDT 13.3270 USDT 13.5780 USDT 13.8110 USDT
2024-03-23 13.4489 USDT 1,660.0300 ZEN 13.7690 USDT 13.5460 USDT 13.5930 USDT 13.5930 USDT
2024-03-22 13.6074 USDT 3,180.4700 ZEN 13.1200 USDT 12.9360 USDT 13.2240 USDT 13.2100 USDT
2024-03-21 13.7584 USDT 3,146.2500 ZEN 13.7190 USDT 13.3700 USDT 13.7280 USDT 13.7970 USDT
2024-03-20 12.7181 USDT 5,257.9600 ZEN 12.5700 USDT 12.0940 USDT 12.6570 USDT 13.7610 USDT
2024-03-19 12.9567 USDT 3,748.8600 ZEN 12.8000 USDT 12.5050 USDT 12.7670 USDT 13.0840 USDT
2024-03-18 14.5358 USDT 2,917.8100 ZEN 13.9250 USDT 13.5390 USDT 13.7410 USDT 14.0100 USDT