Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2023-11-30 9.9126 USDT 1,018.5400 ZEN 9.8930 USDT 9.8910 USDT 9.9770 USDT 9.9580 USDT
2023-11-29 9.9457 USDT 771.9000 ZEN 9.8480 USDT 9.7600 USDT 9.8070 USDT 9.8070 USDT
2023-11-28 9.8091 USDT 2,726.9300 ZEN 9.8330 USDT 9.8120 USDT 9.9780 USDT 10.0760 USDT
2023-11-27 9.9433 USDT 3,157.2100 ZEN 9.8190 USDT 9.6010 USDT 9.7650 USDT 9.7550 USDT
2023-11-26 10.3499 USDT 1,551.5500 ZEN 10.2680 USDT 10.2090 USDT 10.3300 USDT 10.3920 USDT
2023-11-25 10.3723 USDT 834.2500 ZEN 10.3720 USDT 10.2900 USDT 10.3560 USDT 10.4510 USDT
2023-11-24 10.1650 USDT 1,761.3300 ZEN 10.1660 USDT 10.0800 USDT 10.1750 USDT 10.1750 USDT
2023-11-23 9.9403 USDT 2,065.4700 ZEN 9.8550 USDT 9.8550 USDT 9.9520 USDT 9.9680 USDT
2023-11-22 9.5982 USDT 3,250.0400 ZEN 9.5430 USDT 9.5100 USDT 9.6420 USDT 9.8740 USDT
2023-11-21 10.2925 USDT 8,455.7700 ZEN 10.1650 USDT 9.5760 USDT 9.7740 USDT 9.8310 USDT
2023-11-20 10.9773 USDT 2,246.7400 ZEN 11.1410 USDT 10.5620 USDT 10.8220 USDT 10.8200 USDT
2023-11-19 10.8834 USDT 2,095.0200 ZEN 11.0120 USDT 10.9750 USDT 11.0500 USDT 11.0090 USDT
2023-11-18 10.5387 USDT 2,931.2100 ZEN 10.7710 USDT 10.6310 USDT 10.8110 USDT 10.9220 USDT
2023-11-17 10.7555 USDT 1,026.7900 ZEN 10.5910 USDT 10.4700 USDT 10.5610 USDT 10.5770 USDT
2023-11-16 11.3562 USDT 6,305.1500 ZEN 11.0820 USDT 10.6980 USDT 10.9220 USDT 10.8690 USDT
2023-11-15 11.1697 USDT 5,000.7600 ZEN 11.1510 USDT 11.0820 USDT 11.2500 USDT 11.4820 USDT
2023-11-14 11.1904 USDT 6,551.5600 ZEN 11.1070 USDT 10.3690 USDT 10.7070 USDT 10.7000 USDT
2023-11-13 11.7009 USDT 7,427.0700 ZEN 11.8850 USDT 11.8140 USDT 11.9240 USDT 11.8470 USDT
2023-11-12 12.0459 USDT 2,905.8100 ZEN 11.8800 USDT 11.8520 USDT 11.9790 USDT 11.9610 USDT
2023-11-11 11.9035 USDT 3,865.7200 ZEN 11.9240 USDT 11.8410 USDT 12.0810 USDT 12.1090 USDT
2023-11-10 11.8516 USDT 8,448.4000 ZEN 11.2520 USDT 11.2390 USDT 11.4070 USDT 11.5890 USDT
2023-11-09 12.4741 USDT 17,199.6100 ZEN 12.5930 USDT 10.5850 USDT 11.9490 USDT 11.9060 USDT
2023-11-08 11.9634 USDT 13,790.8800 ZEN 11.9860 USDT 11.9480 USDT 12.2740 USDT 12.6080 USDT
2023-11-07 10.9879 USDT 19,571.5900 ZEN 10.9690 USDT 10.5300 USDT 10.9210 USDT 11.4280 USDT
2023-11-06 10.2259 USDT 6,141.1500 ZEN 10.2170 USDT 10.1190 USDT 10.2300 USDT 10.4310 USDT
2023-11-05 9.6260 USDT 5,398.1900 ZEN 9.7050 USDT 9.6100 USDT 9.7150 USDT 9.7930 USDT
2023-11-04 9.2939 USDT 591.5400 ZEN 9.3110 USDT 9.2480 USDT 9.2810 USDT 9.2630 USDT
2023-11-03 9.1039 USDT 5,439.2200 ZEN 9.2950 USDT 9.1650 USDT 9.3170 USDT 9.3840 USDT
2023-11-02 9.2257 USDT 1,070.3000 ZEN 8.9720 USDT 8.9540 USDT 9.0480 USDT 9.0940 USDT
2023-11-01 9.0064 USDT 7,150.2400 ZEN 8.8070 USDT 8.7980 USDT 8.9190 USDT 9.3860 USDT
2023-10-31 8.9515 USDT 822.6800 ZEN 8.8530 USDT 8.8140 USDT 8.8700 USDT 8.9470 USDT
2023-10-30 9.0614 USDT 3,307.7500 ZEN 8.9710 USDT 8.7590 USDT 8.9460 USDT 9.0130 USDT
2023-10-29 9.0986 USDT 4,346.6700 ZEN 9.1730 USDT 8.8980 USDT 9.0210 USDT 9.0300 USDT
2023-10-28 9.2125 USDT 621.2200 ZEN 9.1370 USDT 9.0510 USDT 9.1040 USDT 9.1290 USDT
2023-10-27 9.1016 USDT 1,002.8300 ZEN 8.9740 USDT 8.9740 USDT 9.0440 USDT 9.0860 USDT
2023-10-26 9.0823 USDT 107.5900 ZEN 8.9880 USDT 8.9170 USDT 8.9630 USDT 8.9870 USDT
2023-10-25 8.9869 USDT 447.4600 ZEN 8.8960 USDT 8.8450 USDT 8.9500 USDT 8.9450 USDT
2023-10-24 8.5686 USDT 8,362.9900 ZEN 8.7760 USDT 8.6440 USDT 8.9420 USDT 8.9340 USDT
2023-10-23 8.4519 USDT 12,065.9200 ZEN 8.3640 USDT 8.3600 USDT 8.4410 USDT 8.7830 USDT
2023-10-22 8.2072 USDT 1,900.6700 ZEN 7.9840 USDT 7.9590 USDT 8.0600 USDT 8.1680 USDT
2023-10-21 8.1314 USDT 1,615.8400 ZEN 8.4900 USDT 8.3410 USDT 8.4210 USDT 8.3730 USDT
2023-10-20 7.7517 USDT 2,435.7500 ZEN 7.9270 USDT 7.8870 USDT 7.9170 USDT 7.8930 USDT
2023-10-19 7.5814 USDT 2,402.8900 ZEN 7.4820 USDT 7.3540 USDT 7.4230 USDT 7.4420 USDT
2023-10-18 7.6112 USDT 1,513.4500 ZEN 7.4540 USDT 7.4230 USDT 7.4440 USDT 7.4860 USDT
2023-10-17 7.7573 USDT 886.9700 ZEN 7.7040 USDT 7.5630 USDT 7.6130 USDT 7.6080 USDT
2023-10-16 7.7020 USDT 3,786.5300 ZEN 7.6520 USDT 7.5430 USDT 7.6220 USDT 7.6940 USDT
2023-10-15 7.4448 USDT 1,342.1200 ZEN 7.4840 USDT 7.4740 USDT 7.5190 USDT 7.5550 USDT
2023-10-14 7.3595 USDT 984.7200 ZEN 7.3360 USDT 7.3310 USDT 7.3660 USDT 7.3650 USDT
2023-10-13 7.3481 USDT 975.1500 ZEN 7.3130 USDT 7.2990 USDT 7.3380 USDT 7.4420 USDT
2023-10-12 7.3094 USDT 1,085.7100 ZEN 7.2920 USDT 7.2400 USDT 7.3100 USDT 7.3370 USDT