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