Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
14.5358 USDT |
2,917.8100 ZEN |
13.9250 USDT |
13.5390 USDT |
13.7410 USDT |
14.0100 USDT |
| 2024-03-17 |
14.5478 USDT |
5,610.8300 ZEN |
14.7060 USDT |
14.5240 USDT |
14.8020 USDT |
15.2750 USDT |
| 2024-03-16 |
15.3769 USDT |
5,176.5800 ZEN |
14.4430 USDT |
13.8330 USDT |
14.2210 USDT |
14.0560 USDT |
| 2024-03-15 |
16.1056 USDT |
3,992.9200 ZEN |
16.1560 USDT |
15.5480 USDT |
15.9830 USDT |
16.1360 USDT |
| 2024-03-14 |
16.8994 USDT |
5,310.4000 ZEN |
16.5220 USDT |
16.0010 USDT |
16.6740 USDT |
16.3800 USDT |
| 2024-03-13 |
16.6987 USDT |
14,858.7400 ZEN |
16.3870 USDT |
16.3870 USDT |
17.2910 USDT |
17.6510 USDT |
| 2024-03-12 |
13.9828 USDT |
9,569.2400 ZEN |
14.3910 USDT |
13.7000 USDT |
14.4710 USDT |
14.5390 USDT |
| 2024-03-11 |
13.0456 USDT |
3,627.3200 ZEN |
13.4210 USDT |
13.2220 USDT |
13.4550 USDT |
13.7090 USDT |
| 2024-03-10 |
12.5850 USDT |
1,955.3400 ZEN |
12.5290 USDT |
12.2200 USDT |
12.5140 USDT |
12.5110 USDT |
| 2024-03-09 |
13.1879 USDT |
3,256.2400 ZEN |
13.0390 USDT |
12.8100 USDT |
12.9360 USDT |
12.9200 USDT |
| 2024-03-08 |
12.0920 USDT |
7,368.5200 ZEN |
12.0550 USDT |
11.4820 USDT |
11.9070 USDT |
11.9850 USDT |
| 2024-03-07 |
12.0730 USDT |
2,753.4800 ZEN |
12.1990 USDT |
12.0310 USDT |
12.1700 USDT |
12.1390 USDT |
| 2024-03-06 |
11.4629 USDT |
2,208.3700 ZEN |
11.7140 USDT |
11.5970 USDT |
11.7260 USDT |
11.8450 USDT |
| 2024-03-05 |
11.7394 USDT |
13,965.1900 ZEN |
12.2410 USDT |
9.7810 USDT |
10.7250 USDT |
10.5420 USDT |
| 2024-03-04 |
12.2529 USDT |
2,260.4400 ZEN |
11.9830 USDT |
11.9220 USDT |
12.1090 USDT |
12.1780 USDT |
| 2024-03-03 |
12.0932 USDT |
2,708.9100 ZEN |
12.0390 USDT |
11.9770 USDT |
12.0930 USDT |
12.2250 USDT |
| 2024-03-02 |
11.8763 USDT |
4,731.5600 ZEN |
11.8950 USDT |
11.8410 USDT |
12.0500 USDT |
12.1950 USDT |
| 2024-03-01 |
11.5270 USDT |
1,770.1600 ZEN |
11.5850 USDT |
11.4560 USDT |
11.5980 USDT |
11.7480 USDT |
| 2024-02-29 |
11.5515 USDT |
3,566.9000 ZEN |
11.4930 USDT |
10.9010 USDT |
11.3060 USDT |
11.0320 USDT |
| 2024-02-28 |
10.9121 USDT |
12,408.8400 ZEN |
11.2140 USDT |
9.7240 USDT |
10.6400 USDT |
10.9410 USDT |
| 2024-02-27 |
10.7863 USDT |
3,254.1000 ZEN |
10.6610 USDT |
10.6370 USDT |
10.7420 USDT |
10.9690 USDT |
| 2024-02-26 |
10.4984 USDT |
2,482.6900 ZEN |
10.5720 USDT |
10.5170 USDT |
10.6770 USDT |
10.8190 USDT |
| 2024-02-25 |
10.3886 USDT |
2,781.6200 ZEN |
10.4680 USDT |
10.3000 USDT |
10.3900 USDT |
10.3830 USDT |
| 2024-02-24 |
10.2029 USDT |
2,768.8200 ZEN |
10.2740 USDT |
10.1100 USDT |
10.1580 USDT |
10.1320 USDT |
| 2024-02-23 |
10.1954 USDT |
4,347.1400 ZEN |
10.4520 USDT |
9.9570 USDT |
10.1580 USDT |
10.2030 USDT |
| 2024-02-22 |
10.4852 USDT |
2,049.4400 ZEN |
10.3500 USDT |
10.3420 USDT |
10.4220 USDT |
10.3920 USDT |
| 2024-02-21 |
9.9854 USDT |
3,394.8100 ZEN |
10.0250 USDT |
9.6290 USDT |
9.7660 USDT |
9.7530 USDT |
| 2024-02-20 |
10.5145 USDT |
3,516.9000 ZEN |
10.0390 USDT |
9.8830 USDT |
10.0180 USDT |
10.0020 USDT |
| 2024-02-19 |
11.0947 USDT |
3,482.0400 ZEN |
10.6760 USDT |
10.6350 USDT |
10.7360 USDT |
10.8890 USDT |
| 2024-02-18 |
12.0145 USDT |
6,598.8000 ZEN |
11.6640 USDT |
11.2120 USDT |
11.5260 USDT |
11.4390 USDT |
| 2024-02-17 |
11.1026 USDT |
75,527.9100 ZEN |
11.0810 USDT |
10.7020 USDT |
11.3190 USDT |
11.8920 USDT |
| 2024-02-16 |
8.5887 USDT |
5,866.9000 ZEN |
8.5130 USDT |
8.3340 USDT |
8.4130 USDT |
8.3970 USDT |
| 2024-02-15 |
8.3720 USDT |
2,545.3800 ZEN |
8.4970 USDT |
8.3520 USDT |
8.4720 USDT |
8.4730 USDT |
| 2024-02-14 |
8.0410 USDT |
977.3500 ZEN |
8.0710 USDT |
8.0390 USDT |
8.0950 USDT |
8.1610 USDT |
| 2024-02-13 |
7.9399 USDT |
1,528.3000 ZEN |
7.8280 USDT |
7.7990 USDT |
7.8570 USDT |
7.9320 USDT |
| 2024-02-12 |
7.8117 USDT |
3,993.0300 ZEN |
7.8330 USDT |
7.8300 USDT |
8.0370 USDT |
8.0330 USDT |
| 2024-02-11 |
7.9871 USDT |
1,105.9300 ZEN |
7.8960 USDT |
7.8330 USDT |
7.8960 USDT |
7.8610 USDT |
| 2024-02-10 |
7.9952 USDT |
1,420.6800 ZEN |
7.9940 USDT |
7.9710 USDT |
8.0190 USDT |
8.0130 USDT |
| 2024-02-09 |
8.2150 USDT |
5,217.0100 ZEN |
8.2380 USDT |
7.9430 USDT |
8.0660 USDT |
8.0240 USDT |
| 2024-02-08 |
8.3395 USDT |
2,835.0500 ZEN |
8.2990 USDT |
8.2630 USDT |
8.2980 USDT |
8.2960 USDT |
| 2024-02-07 |
8.3429 USDT |
2,136.6200 ZEN |
8.3610 USDT |
8.2730 USDT |
8.3450 USDT |
8.3930 USDT |
| 2024-02-06 |
8.3262 USDT |
8,734.4800 ZEN |
8.6140 USDT |
8.2090 USDT |
8.3000 USDT |
8.2160 USDT |
| 2024-02-05 |
7.8103 USDT |
623.3900 ZEN |
7.7540 USDT |
7.6640 USDT |
7.7410 USDT |
7.7930 USDT |
| 2024-02-04 |
7.8250 USDT |
903.8000 ZEN |
7.9000 USDT |
7.7110 USDT |
7.7670 USDT |
7.7450 USDT |
| 2024-02-03 |
7.9371 USDT |
385.1100 ZEN |
7.9460 USDT |
7.9230 USDT |
7.9500 USDT |
7.9300 USDT |
| 2024-02-02 |
7.9579 USDT |
556.0100 ZEN |
7.9730 USDT |
7.9240 USDT |
7.9530 USDT |
7.9390 USDT |
| 2024-02-01 |
7.8638 USDT |
1,034.2400 ZEN |
7.9510 USDT |
7.8860 USDT |
7.9440 USDT |
7.9670 USDT |
| 2024-01-31 |
7.9597 USDT |
1,330.6100 ZEN |
7.9340 USDT |
7.7200 USDT |
7.8480 USDT |
7.8330 USDT |
| 2024-01-30 |
8.0681 USDT |
1,386.4100 ZEN |
8.1520 USDT |
7.9030 USDT |
8.0480 USDT |
7.9220 USDT |
| 2024-01-29 |
7.9804 USDT |
598.4600 ZEN |
8.0640 USDT |
8.0550 USDT |
8.0880 USDT |
8.0830 USDT |