Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2022-04-05 48.0928 USDT 4,763.5272 ZEN 49.0134 USDT 46.3486 USDT 46.8344 USDT 46.8785 USDT
2022-04-04 49.2880 USDT 6,634.2004 ZEN 49.4711 USDT 46.5000 USDT 47.7089 USDT 48.1428 USDT
2022-04-03 48.9994 USDT 4,456.8920 ZEN 48.4935 USDT 47.2176 USDT 48.5307 USDT 49.4743 USDT
2022-04-02 51.4001 USDT 7,306.1054 ZEN 51.3094 USDT 49.0957 USDT 49.6685 USDT 49.5677 USDT
2022-04-01 48.7932 USDT 8,255.2818 ZEN 48.8047 USDT 46.1280 USDT 47.3730 USDT 51.1387 USDT
2022-03-31 50.7004 USDT 14,837.1637 ZEN 50.1002 USDT 47.6592 USDT 48.6877 USDT 48.7364 USDT
2022-03-30 49.3996 USDT 7,521.9992 ZEN 49.0296 USDT 47.1372 USDT 48.2434 USDT 49.9699 USDT
2022-03-29 48.9205 USDT 10,629.2656 ZEN 47.6683 USDT 47.0739 USDT 48.3771 USDT 48.8047 USDT
2022-03-28 50.4064 USDT 10,478.6097 ZEN 49.9589 USDT 48.2402 USDT 49.4706 USDT 48.4931 USDT
2022-03-27 49.3293 USDT 16,739.4755 ZEN 46.7195 USDT 46.5549 USDT 48.2998 USDT 48.7305 USDT
2022-03-26 45.4926 USDT 10,254.8016 ZEN 44.8190 USDT 43.8773 USDT 44.5300 USDT 46.8751 USDT
2022-03-25 45.5442 USDT 10,079.7113 ZEN 45.2327 USDT 43.7777 USDT 44.8753 USDT 45.2526 USDT
2022-03-24 44.9486 USDT 5,076.4978 ZEN 45.4758 USDT 43.6488 USDT 44.4176 USDT 45.3792 USDT
2022-03-23 45.1220 USDT 6,984.1556 ZEN 45.4337 USDT 43.7064 USDT 44.4177 USDT 45.8751 USDT
2022-03-22 44.5306 USDT 10,165.4267 ZEN 43.6339 USDT 42.6863 USDT 43.2687 USDT 45.7960 USDT
2022-03-21 42.4771 USDT 12,439.0343 ZEN 41.2001 USDT 40.2355 USDT 41.2531 USDT 42.9674 USDT
2022-03-20 41.2770 USDT 5,121.4745 ZEN 41.9735 USDT 40.0235 USDT 40.3440 USDT 40.9399 USDT
2022-03-19 41.5230 USDT 13,484.6068 ZEN 41.0540 USDT 40.2703 USDT 40.7251 USDT 41.7710 USDT
2022-03-18 38.4989 USDT 11,094.1782 ZEN 38.7746 USDT 37.2042 USDT 37.9640 USDT 39.8502 USDT
2022-03-17 39.5166 USDT 8,857.2935 ZEN 38.6673 USDT 38.5263 USDT 39.0423 USDT 38.9450 USDT
2022-03-16 36.9997 USDT 11,892.4276 ZEN 36.0030 USDT 35.2589 USDT 35.7181 USDT 38.9888 USDT
2022-03-15 36.7113 USDT 5,401.7804 ZEN 38.4918 USDT 35.4533 USDT 36.1020 USDT 36.4468 USDT
2022-03-14 37.5797 USDT 8,594.7880 ZEN 36.1686 USDT 35.5995 USDT 36.0313 USDT 38.0886 USDT
2022-03-13 37.8273 USDT 4,412.9044 ZEN 37.5117 USDT 36.7045 USDT 37.3618 USDT 37.7600 USDT
2022-03-12 37.4455 USDT 6,052.5535 ZEN 37.8281 USDT 36.4249 USDT 36.8720 USDT 37.5743 USDT
2022-03-11 40.5967 USDT 17,746.0453 ZEN 42.1756 USDT 37.3732 USDT 37.9796 USDT 38.1170 USDT
2022-03-10 39.8327 USDT 11,224.3895 ZEN 41.5382 USDT 37.8986 USDT 38.7003 USDT 38.7143 USDT
2022-03-09 40.5726 USDT 21,041.3983 ZEN 40.0675 USDT 38.6967 USDT 40.0855 USDT 41.2841 USDT
2022-03-08 35.1622 USDT 7,336.4570 ZEN 33.6853 USDT 33.5383 USDT 34.4207 USDT 34.9880 USDT
2022-03-07 33.5190 USDT 3,372.0218 ZEN 33.3019 USDT 32.5011 USDT 32.7423 USDT 33.7933 USDT
2022-03-06 33.7682 USDT 2,587.9474 ZEN 34.6580 USDT 32.7127 USDT 33.2703 USDT 34.1923 USDT
2022-03-05 33.9892 USDT 3,116.5619 ZEN 33.5626 USDT 33.0372 USDT 33.3965 USDT 34.6628 USDT
2022-03-04 36.0660 USDT 7,848.3939 ZEN 38.2215 USDT 33.1061 USDT 33.8966 USDT 33.2358 USDT
2022-03-03 38.1511 USDT 7,689.0583 ZEN 38.9202 USDT 36.8146 USDT 37.3812 USDT 38.1827 USDT
2022-03-02 38.7997 USDT 9,168.6629 ZEN 39.2381 USDT 37.6778 USDT 38.8554 USDT 39.2931 USDT
2022-03-01 39.2338 USDT 10,105.5573 ZEN 38.0017 USDT 38.0017 USDT 38.7993 USDT 39.2381 USDT
2022-02-28 35.1210 USDT 12,101.3017 ZEN 32.3924 USDT 32.0383 USDT 32.6098 USDT 37.2276 USDT
2022-02-27 33.5932 USDT 9,129.5098 ZEN 33.2704 USDT 31.9659 USDT 32.4619 USDT 32.5164 USDT
2022-02-26 34.4504 USDT 5,231.9319 ZEN 34.7319 USDT 32.9143 USDT 33.3904 USDT 33.2171 USDT
2022-02-25 34.4533 USDT 8,426.4717 ZEN 34.2011 USDT 33.2310 USDT 34.1443 USDT 34.9520 USDT
2022-02-24 30.5915 USDT 10,478.0942 ZEN 32.8257 USDT 29.0000 USDT 29.8021 USDT 32.7488 USDT
2022-02-23 34.8833 USDT 9,092.7310 ZEN 35.3203 USDT 33.0878 USDT 33.5510 USDT 33.2950 USDT
2022-02-22 33.8387 USDT 10,183.4346 ZEN 32.2929 USDT 30.9186 USDT 31.7302 USDT 35.3627 USDT
2022-02-21 34.5933 USDT 6,555.8819 ZEN 34.7457 USDT 33.1344 USDT 34.0701 USDT 34.1084 USDT
2022-02-20 35.7584 USDT 7,277.3611 ZEN 37.9666 USDT 34.2957 USDT 34.8223 USDT 35.2840 USDT
2022-02-19 37.1769 USDT 2,742.8212 ZEN 37.0257 USDT 36.1170 USDT 36.6635 USDT 37.8281 USDT
2022-02-18 37.9111 USDT 9,780.7803 ZEN 36.7573 USDT 36.4676 USDT 37.1133 USDT 37.2383 USDT
2022-02-17 38.6234 USDT 8,289.3854 ZEN 40.5787 USDT 36.2514 USDT 37.2618 USDT 37.0857 USDT
2022-02-16 41.4037 USDT 5,083.1196 ZEN 43.0107 USDT 40.0705 USDT 40.4631 USDT 41.0111 USDT
2022-02-15 43.0475 USDT 9,588.2013 ZEN 41.3486 USDT 41.2638 USDT 41.5145 USDT 42.7103 USDT