Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
11.5985 USDT |
2,833.3500 ZEN |
11.5310 USDT |
11.3490 USDT |
11.4920 USDT |
11.4560 USDT |
| 2023-12-08 |
11.2789 USDT |
5,609.2300 ZEN |
11.5210 USDT |
11.2480 USDT |
11.3830 USDT |
11.3980 USDT |
| 2023-12-07 |
11.0888 USDT |
3,599.4900 ZEN |
11.2640 USDT |
11.0740 USDT |
11.1950 USDT |
11.1930 USDT |
| 2023-12-06 |
10.9952 USDT |
4,384.0400 ZEN |
11.1610 USDT |
10.9210 USDT |
11.0790 USDT |
11.0700 USDT |
| 2023-12-05 |
11.2532 USDT |
5,911.3200 ZEN |
11.2510 USDT |
11.0590 USDT |
11.0880 USDT |
11.0860 USDT |
| 2023-12-04 |
10.8420 USDT |
5,296.0700 ZEN |
10.8440 USDT |
10.8110 USDT |
10.9870 USDT |
11.1890 USDT |
| 2023-12-03 |
10.4257 USDT |
2,931.9300 ZEN |
10.2880 USDT |
10.2650 USDT |
10.3190 USDT |
10.3080 USDT |
| 2023-12-02 |
10.3379 USDT |
3,765.8000 ZEN |
10.3240 USDT |
10.3130 USDT |
10.4090 USDT |
10.4260 USDT |
| 2023-12-01 |
10.0666 USDT |
876.1700 ZEN |
10.1330 USDT |
10.0990 USDT |
10.1430 USDT |
10.1160 USDT |
| 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 |