Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |