Identifier on Huobi: zenusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
27.3044 USDT |
7,473.4994 ZEN |
27.1295 USDT |
25.5816 USDT |
26.6311 USDT |
29.5319 USDT |
| 2024-12-21 |
27.4120 USDT |
10,801.3252 ZEN |
26.1397 USDT |
24.5922 USDT |
26.1397 USDT |
26.3463 USDT |
| 2024-12-20 |
20.3020 USDT |
34,477.5361 ZEN |
15.8015 USDT |
15.6000 USDT |
16.2512 USDT |
26.2803 USDT |
| 2024-12-19 |
15.5069 USDT |
25,794.7216 ZEN |
14.6583 USDT |
14.0652 USDT |
14.9967 USDT |
15.8600 USDT |
| 2024-12-18 |
14.6616 USDT |
14,543.5392 ZEN |
14.7495 USDT |
14.0603 USDT |
14.5135 USDT |
14.5721 USDT |
| 2024-12-17 |
14.6751 USDT |
18,769.6712 ZEN |
14.5952 USDT |
14.0705 USDT |
14.4055 USDT |
14.7286 USDT |
| 2024-12-16 |
14.8397 USDT |
17,619.2828 ZEN |
15.0981 USDT |
14.0854 USDT |
14.3438 USDT |
14.6943 USDT |
| 2024-12-15 |
14.9290 USDT |
8,339.8664 ZEN |
14.8605 USDT |
14.4248 USDT |
14.8522 USDT |
15.2412 USDT |
| 2024-12-14 |
15.0915 USDT |
10,606.3677 ZEN |
15.2260 USDT |
14.5000 USDT |
14.8037 USDT |
14.7660 USDT |
| 2024-12-13 |
15.5396 USDT |
15,018.6456 ZEN |
16.4575 USDT |
14.6457 USDT |
15.1650 USDT |
15.1620 USDT |
| 2024-12-12 |
17.1571 USDT |
12,910.5855 ZEN |
17.6229 USDT |
15.6000 USDT |
16.3289 USDT |
16.7021 USDT |
| 2024-12-11 |
16.0678 USDT |
16,456.7010 ZEN |
14.9632 USDT |
14.8608 USDT |
15.1305 USDT |
17.4574 USDT |
| 2024-12-10 |
15.2754 USDT |
16,898.0772 ZEN |
14.4456 USDT |
14.3319 USDT |
14.8611 USDT |
14.9515 USDT |
| 2024-12-09 |
17.7513 USDT |
8,082.6635 ZEN |
18.6981 USDT |
16.8828 USDT |
17.0434 USDT |
17.0279 USDT |
| 2024-12-08 |
18.8516 USDT |
4,826.2898 ZEN |
18.3344 USDT |
18.2967 USDT |
18.6548 USDT |
18.8344 USDT |
| 2024-12-07 |
19.0315 USDT |
9,583.8802 ZEN |
17.7388 USDT |
17.7284 USDT |
17.9672 USDT |
19.2902 USDT |
| 2024-12-06 |
18.8906 USDT |
14,686.4389 ZEN |
19.1358 USDT |
17.4097 USDT |
18.2004 USDT |
18.1899 USDT |
| 2024-12-05 |
18.3116 USDT |
22,430.6039 ZEN |
17.2428 USDT |
17.0894 USDT |
17.2457 USDT |
19.1373 USDT |
| 2024-12-04 |
17.1777 USDT |
19,520.9767 ZEN |
17.2155 USDT |
16.4398 USDT |
17.0483 USDT |
17.4034 USDT |
| 2024-12-03 |
17.1487 USDT |
22,360.1626 ZEN |
17.9505 USDT |
15.7675 USDT |
16.3718 USDT |
16.9272 USDT |
| 2024-12-02 |
17.1436 USDT |
13,462.0828 ZEN |
17.7921 USDT |
16.1606 USDT |
16.6053 USDT |
16.6864 USDT |
| 2024-12-01 |
16.3509 USDT |
8,479.2244 ZEN |
16.4526 USDT |
15.9141 USDT |
16.2381 USDT |
16.8650 USDT |
| 2024-11-30 |
15.8879 USDT |
16,491.1216 ZEN |
14.8927 USDT |
14.8395 USDT |
15.0767 USDT |
16.6051 USDT |
| 2024-11-29 |
14.8441 USDT |
14,023.0888 ZEN |
15.0045 USDT |
14.1266 USDT |
14.3513 USDT |
15.6512 USDT |
| 2024-11-28 |
15.3021 USDT |
14,099.4706 ZEN |
16.2843 USDT |
14.8619 USDT |
15.0490 USDT |
14.9871 USDT |
| 2024-11-27 |
13.5291 USDT |
11,179.7684 ZEN |
12.0886 USDT |
12.0106 USDT |
12.8617 USDT |
15.0446 USDT |
| 2024-11-26 |
12.3153 USDT |
12,381.2224 ZEN |
12.3486 USDT |
11.4837 USDT |
11.8286 USDT |
11.5324 USDT |
| 2024-11-25 |
12.3035 USDT |
16,690.7651 ZEN |
12.0047 USDT |
11.8872 USDT |
12.0982 USDT |
12.6186 USDT |
| 2024-11-24 |
12.1659 USDT |
20,084.6846 ZEN |
10.8715 USDT |
10.7548 USDT |
11.5709 USDT |
11.5488 USDT |
| 2024-11-23 |
9.9087 USDT |
25,754.6259 ZEN |
9.0098 USDT |
8.9938 USDT |
9.6340 USDT |
10.5469 USDT |
| 2024-11-22 |
9.1175 USDT |
18,059.7652 ZEN |
8.8659 USDT |
8.7109 USDT |
8.9007 USDT |
9.0791 USDT |
| 2024-11-21 |
8.6852 USDT |
17,208.5671 ZEN |
8.6751 USDT |
8.3461 USDT |
8.5450 USDT |
8.8106 USDT |
| 2024-11-20 |
9.2119 USDT |
15,969.1775 ZEN |
9.6224 USDT |
8.7223 USDT |
8.9895 USDT |
8.9944 USDT |
| 2024-11-19 |
9.6038 USDT |
16,293.2965 ZEN |
9.8415 USDT |
9.3959 USDT |
9.4496 USDT |
9.4458 USDT |
| 2024-11-18 |
9.6321 USDT |
12,423.2832 ZEN |
9.5339 USDT |
9.2759 USDT |
9.5804 USDT |
9.4000 USDT |
| 2024-11-17 |
9.6666 USDT |
20,971.3980 ZEN |
9.9442 USDT |
8.6626 USDT |
9.3184 USDT |
9.4140 USDT |
| 2024-11-16 |
9.4851 USDT |
22,254.8593 ZEN |
9.2446 USDT |
9.1532 USDT |
9.2069 USDT |
9.9204 USDT |
| 2024-11-15 |
9.0093 USDT |
32,913.6976 ZEN |
9.0170 USDT |
8.6814 USDT |
8.9086 USDT |
9.2444 USDT |
| 2024-11-14 |
9.3085 USDT |
25,324.7022 ZEN |
9.3060 USDT |
8.3998 USDT |
9.2181 USDT |
9.1770 USDT |
| 2024-11-13 |
9.2002 USDT |
18,633.9668 ZEN |
9.5478 USDT |
8.9030 USDT |
8.9987 USDT |
9.0976 USDT |
| 2024-11-12 |
9.8881 USDT |
18,637.8804 ZEN |
9.9686 USDT |
9.2273 USDT |
9.6499 USDT |
9.6357 USDT |
| 2024-11-11 |
9.9513 USDT |
28,680.2623 ZEN |
10.0443 USDT |
9.5589 USDT |
9.7982 USDT |
9.8853 USDT |
| 2024-11-10 |
8.8875 USDT |
8,572.2735 ZEN |
8.8500 USDT |
8.8122 USDT |
8.8450 USDT |
8.9269 USDT |
| 2024-11-09 |
8.8650 USDT |
15,860.4945 ZEN |
8.8701 USDT |
8.8183 USDT |
8.8715 USDT |
8.8582 USDT |
| 2024-11-08 |
8.8554 USDT |
23,133.9699 ZEN |
8.7235 USDT |
8.7209 USDT |
8.7602 USDT |
8.9234 USDT |
| 2024-11-07 |
8.6249 USDT |
13,818.6928 ZEN |
8.5448 USDT |
8.5306 USDT |
8.5834 USDT |
8.6601 USDT |
| 2024-11-06 |
8.4582 USDT |
13,851.1317 ZEN |
8.4380 USDT |
8.3637 USDT |
8.4215 USDT |
8.4718 USDT |
| 2024-11-05 |
7.9382 USDT |
23,411.0009 ZEN |
7.8597 USDT |
7.7286 USDT |
7.8312 USDT |
8.4388 USDT |
| 2024-11-04 |
8.2154 USDT |
14,787.5461 ZEN |
8.2934 USDT |
7.5705 USDT |
8.1313 USDT |
7.9836 USDT |
| 2024-11-03 |
8.3159 USDT |
13,902.6843 ZEN |
8.2546 USDT |
8.2509 USDT |
8.2792 USDT |
8.3501 USDT |