Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
8.0062 USDT |
1,251.5800 ZEN |
7.9280 USDT |
7.8020 USDT |
7.9060 USDT |
7.8240 USDT |
| 2024-01-27 |
8.0342 USDT |
710.3800 ZEN |
7.9910 USDT |
7.9590 USDT |
7.9900 USDT |
8.0750 USDT |
| 2024-01-26 |
7.9062 USDT |
3,070.9700 ZEN |
8.0350 USDT |
7.9660 USDT |
8.0210 USDT |
8.0180 USDT |
| 2024-01-25 |
7.6123 USDT |
1,294.2600 ZEN |
7.5860 USDT |
7.4950 USDT |
7.5740 USDT |
7.6840 USDT |
| 2024-01-24 |
7.6551 USDT |
1,049.2500 ZEN |
7.6650 USDT |
7.5590 USDT |
7.6270 USDT |
7.6990 USDT |
| 2024-01-23 |
7.5280 USDT |
1,172.9300 ZEN |
7.3820 USDT |
7.3320 USDT |
7.3860 USDT |
7.3840 USDT |
| 2024-01-22 |
8.0122 USDT |
1,518.9600 ZEN |
7.8600 USDT |
7.6450 USDT |
7.8870 USDT |
7.8770 USDT |
| 2024-01-21 |
8.4202 USDT |
626.2500 ZEN |
8.4160 USDT |
8.2740 USDT |
8.3180 USDT |
8.3020 USDT |
| 2024-01-20 |
8.4030 USDT |
1,292.7700 ZEN |
8.2600 USDT |
8.2300 USDT |
8.3240 USDT |
8.4220 USDT |
| 2024-01-19 |
8.2702 USDT |
4,445.8300 ZEN |
8.2060 USDT |
7.8630 USDT |
8.1470 USDT |
8.3500 USDT |
| 2024-01-18 |
8.4702 USDT |
4,428.0200 ZEN |
8.4360 USDT |
8.1370 USDT |
8.2680 USDT |
8.2660 USDT |
| 2024-01-17 |
8.5906 USDT |
870.6600 ZEN |
8.5930 USDT |
8.5300 USDT |
8.6360 USDT |
8.6360 USDT |
| 2024-01-16 |
8.7547 USDT |
2,842.1500 ZEN |
8.7260 USDT |
8.5640 USDT |
8.6150 USDT |
8.6130 USDT |
| 2024-01-15 |
8.9411 USDT |
1,221.4800 ZEN |
8.9260 USDT |
8.8170 USDT |
8.8960 USDT |
8.8240 USDT |
| 2024-01-14 |
9.2428 USDT |
5,588.6500 ZEN |
9.3300 USDT |
9.0020 USDT |
9.1080 USDT |
9.1080 USDT |
| 2024-01-13 |
9.0932 USDT |
3,815.4900 ZEN |
9.1660 USDT |
8.8850 USDT |
9.0170 USDT |
9.1030 USDT |
| 2024-01-12 |
9.5879 USDT |
12,477.7700 ZEN |
9.3130 USDT |
8.6260 USDT |
9.0530 USDT |
8.8540 USDT |
| 2024-01-11 |
8.2828 USDT |
2,328.6700 ZEN |
8.3420 USDT |
8.1990 USDT |
8.3280 USDT |
8.2850 USDT |
| 2024-01-10 |
7.4006 USDT |
6,908.8800 ZEN |
7.3100 USDT |
7.1780 USDT |
7.3360 USDT |
8.0220 USDT |
| 2024-01-09 |
7.1583 USDT |
3,830.0100 ZEN |
6.9320 USDT |
6.8230 USDT |
6.9660 USDT |
6.9840 USDT |
| 2024-01-08 |
7.2212 USDT |
2,895.2300 ZEN |
7.3500 USDT |
7.3000 USDT |
7.4330 USDT |
7.5140 USDT |
| 2024-01-07 |
7.5626 USDT |
1,897.6000 ZEN |
7.4150 USDT |
7.3990 USDT |
7.5160 USDT |
7.5370 USDT |
| 2024-01-06 |
7.7470 USDT |
0.0000 ZEN |
7.7470 USDT |
7.7470 USDT |
7.7470 USDT |
7.7470 USDT |
| 2024-01-05 |
7.6146 USDT |
0.0000 ZEN |
7.7470 USDT |
7.7470 USDT |
7.7470 USDT |
7.7470 USDT |
| 2024-01-04 |
7.8343 USDT |
2,803.8700 ZEN |
7.8650 USDT |
7.7670 USDT |
7.8270 USDT |
7.8270 USDT |
| 2024-01-03 |
8.4112 USDT |
3,234.0200 ZEN |
8.0630 USDT |
7.8710 USDT |
8.0530 USDT |
7.9490 USDT |
| 2024-01-02 |
9.3543 USDT |
5,244.7400 ZEN |
9.2110 USDT |
9.0880 USDT |
9.1550 USDT |
9.1470 USDT |
| 2024-01-01 |
8.9750 USDT |
6,418.3700 ZEN |
8.9620 USDT |
8.8980 USDT |
9.0320 USDT |
9.1490 USDT |
| 2023-12-31 |
9.5599 USDT |
8,572.8700 ZEN |
9.4770 USDT |
9.2080 USDT |
9.2870 USDT |
9.2330 USDT |
| 2023-12-30 |
9.7087 USDT |
5,606.9800 ZEN |
9.7610 USDT |
9.5040 USDT |
9.5640 USDT |
9.5340 USDT |
| 2023-12-29 |
10.0659 USDT |
25,247.2000 ZEN |
9.9040 USDT |
9.4200 USDT |
9.5750 USDT |
9.6420 USDT |
| 2023-12-28 |
11.3134 USDT |
3,286.4700 ZEN |
11.0480 USDT |
10.8980 USDT |
11.0460 USDT |
11.0180 USDT |
| 2023-12-27 |
11.1341 USDT |
7,961.3000 ZEN |
11.6630 USDT |
11.2910 USDT |
11.4320 USDT |
11.3050 USDT |
| 2023-12-26 |
10.9180 USDT |
17,611.1000 ZEN |
11.3000 USDT |
10.1570 USDT |
10.8880 USDT |
11.0150 USDT |
| 2023-12-25 |
10.5416 USDT |
13,908.3300 ZEN |
10.7010 USDT |
10.6530 USDT |
10.8640 USDT |
10.8610 USDT |
| 2023-12-24 |
10.1327 USDT |
5,011.3800 ZEN |
10.3450 USDT |
9.9050 USDT |
10.2500 USDT |
10.0870 USDT |
| 2023-12-23 |
9.9868 USDT |
1,592.1900 ZEN |
10.0470 USDT |
10.0170 USDT |
10.0860 USDT |
10.1330 USDT |
| 2023-12-22 |
9.9997 USDT |
1,919.8100 ZEN |
10.0660 USDT |
9.9940 USDT |
10.0860 USDT |
10.1170 USDT |
| 2023-12-21 |
9.9556 USDT |
5,917.1400 ZEN |
10.0280 USDT |
9.9670 USDT |
10.0950 USDT |
10.1420 USDT |
| 2023-12-20 |
9.5760 USDT |
4,255.6000 ZEN |
9.9890 USDT |
9.6430 USDT |
9.7830 USDT |
9.8090 USDT |
| 2023-12-19 |
9.4461 USDT |
8,010.8800 ZEN |
9.2530 USDT |
9.0240 USDT |
9.1770 USDT |
9.1990 USDT |
| 2023-12-18 |
9.3279 USDT |
4,967.5100 ZEN |
9.3160 USDT |
9.1220 USDT |
9.2090 USDT |
9.2770 USDT |
| 2023-12-17 |
9.8625 USDT |
4,786.0000 ZEN |
9.7490 USDT |
9.7090 USDT |
9.9250 USDT |
10.0230 USDT |
| 2023-12-16 |
9.9247 USDT |
3,722.5300 ZEN |
10.0080 USDT |
9.8370 USDT |
9.9470 USDT |
9.9370 USDT |
| 2023-12-15 |
10.0648 USDT |
4,163.9000 ZEN |
9.9620 USDT |
9.6290 USDT |
9.7580 USDT |
9.6970 USDT |
| 2023-12-14 |
10.3237 USDT |
5,199.9600 ZEN |
10.1950 USDT |
10.1590 USDT |
10.2370 USDT |
10.2060 USDT |
| 2023-12-13 |
10.1759 USDT |
2,860.3700 ZEN |
10.1620 USDT |
10.1480 USDT |
10.2500 USDT |
10.5170 USDT |
| 2023-12-12 |
10.3533 USDT |
1,591.1900 ZEN |
10.3400 USDT |
10.1940 USDT |
10.3390 USDT |
10.3680 USDT |
| 2023-12-11 |
10.4377 USDT |
7,810.5900 ZEN |
10.0220 USDT |
9.7600 USDT |
10.0170 USDT |
10.1070 USDT |
| 2023-12-10 |
11.2318 USDT |
7,872.8400 ZEN |
11.2070 USDT |
11.1510 USDT |
11.2510 USDT |
11.3230 USDT |