Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2022-02-14 40.2661 USDT 4,581.5258 ZEN 40.2388 USDT 38.8809 USDT 39.5137 USDT 41.1276 USDT
2022-02-13 40.8899 USDT 4,909.0706 ZEN 40.9866 USDT 39.2814 USDT 39.8549 USDT 40.2796 USDT
2022-02-12 40.6388 USDT 4,949.7141 ZEN 40.2463 USDT 38.9056 USDT 40.0837 USDT 40.7343 USDT
2022-02-11 43.3733 USDT 7,846.4315 ZEN 45.0010 USDT 39.7197 USDT 39.8259 USDT 39.8078 USDT
2022-02-10 47.5850 USDT 13,878.3109 ZEN 47.8366 USDT 45.2605 USDT 45.5784 USDT 45.5418 USDT
2022-02-09 47.5970 USDT 4,556.9890 ZEN 47.6091 USDT 46.3272 USDT 47.0130 USDT 47.7045 USDT
2022-02-08 46.2163 USDT 16,031.8752 ZEN 48.1262 USDT 44.2490 USDT 45.2866 USDT 46.0639 USDT
2022-02-07 48.1666 USDT 7,392.6120 ZEN 47.5305 USDT 46.1562 USDT 46.9002 USDT 48.1914 USDT
2022-02-06 45.9810 USDT 4,740.8408 ZEN 45.6107 USDT 44.0902 USDT 45.2966 USDT 45.5664 USDT
2022-02-05 45.7318 USDT 8,906.4550 ZEN 43.0771 USDT 42.8782 USDT 43.9669 USDT 45.2278 USDT
2022-02-04 40.0733 USDT 5,681.8012 ZEN 38.7029 USDT 38.4241 USDT 38.6741 USDT 41.5831 USDT
2022-02-03 37.6613 USDT 4,775.2983 ZEN 38.0786 USDT 36.5431 USDT 37.2277 USDT 38.1472 USDT
2022-02-02 39.0825 USDT 6,320.7426 ZEN 39.1449 USDT 37.9050 USDT 38.8632 USDT 38.4052 USDT
2022-02-01 39.8830 USDT 4,702.4616 ZEN 40.8992 USDT 38.8199 USDT 39.3088 USDT 39.2067 USDT
2022-01-31 39.8730 USDT 12,005.3359 ZEN 40.2934 USDT 38.2197 USDT 39.7620 USDT 41.0768 USDT
2022-01-30 41.2121 USDT 5,606.7575 ZEN 41.4753 USDT 39.4763 USDT 40.2010 USDT 39.9995 USDT
2022-01-29 41.8516 USDT 31,670.0448 ZEN 38.8913 USDT 38.7618 USDT 40.5926 USDT 41.4717 USDT
2022-01-28 38.0352 USDT 30,385.0795 ZEN 36.7198 USDT 36.1024 USDT 37.0481 USDT 38.0177 USDT
2022-01-27 36.8844 USDT 18,673.3563 ZEN 36.5696 USDT 34.1991 USDT 34.7470 USDT 35.4975 USDT
2022-01-26 37.9598 USDT 22,027.9821 ZEN 34.7984 USDT 34.4636 USDT 34.8946 USDT 36.8106 USDT
2022-01-25 34.6994 USDT 6,087.3768 ZEN 34.1401 USDT 33.3567 USDT 33.8458 USDT 34.6686 USDT
2022-01-24 32.1013 USDT 16,412.3290 ZEN 35.4635 USDT 30.0008 USDT 31.0607 USDT 33.7828 USDT
2022-01-23 35.3128 USDT 9,553.9145 ZEN 35.2543 USDT 33.7379 USDT 34.1402 USDT 35.5542 USDT
2022-01-22 34.3363 USDT 20,171.7979 ZEN 38.8292 USDT 30.4533 USDT 34.4690 USDT 35.3366 USDT
2022-01-21 42.2237 USDT 19,985.0323 ZEN 47.5230 USDT 37.6299 USDT 39.4325 USDT 38.9203 USDT
2022-01-20 50.4783 USDT 4,310.1577 ZEN 49.9199 USDT 48.3662 USDT 49.5058 USDT 48.3662 USDT
2022-01-19 50.6045 USDT 7,115.4041 ZEN 52.2092 USDT 49.0949 USDT 49.8103 USDT 50.4117 USDT
2022-01-18 52.1350 USDT 6,012.7078 ZEN 53.3119 USDT 50.9002 USDT 51.6958 USDT 52.4688 USDT
2022-01-17 53.3641 USDT 3,145.8510 ZEN 55.2243 USDT 52.0378 USDT 52.5107 USDT 52.2489 USDT
2022-01-16 54.8664 USDT 4,526.5772 ZEN 55.1783 USDT 53.7230 USDT 54.1205 USDT 55.0697 USDT
2022-01-15 54.2987 USDT 2,700.7964 ZEN 53.8614 USDT 53.3901 USDT 53.7646 USDT 55.4816 USDT
2022-01-14 54.0582 USDT 8,514.6915 ZEN 56.0899 USDT 52.1523 USDT 53.1978 USDT 53.8789 USDT
2022-01-13 58.0462 USDT 3,930.5646 ZEN 59.1105 USDT 56.1678 USDT 56.9521 USDT 56.7815 USDT
2022-01-12 58.2832 USDT 5,123.2557 ZEN 56.3772 USDT 55.9253 USDT 56.4757 USDT 59.1577 USDT
2022-01-11 56.3025 USDT 15,712.7955 ZEN 53.3789 USDT 52.7545 USDT 53.5072 USDT 56.0594 USDT
2022-01-10 54.3354 USDT 9,398.5913 ZEN 55.8469 USDT 51.1375 USDT 53.0490 USDT 53.2085 USDT
2022-01-09 56.0774 USDT 4,664.6092 ZEN 54.3555 USDT 54.2001 USDT 55.3132 USDT 56.1043 USDT
2022-01-08 55.4047 USDT 18,446.1376 ZEN 55.5675 USDT 51.4077 USDT 52.4164 USDT 55.6844 USDT
2022-01-07 55.0654 USDT 15,962.4463 ZEN 57.8684 USDT 52.1004 USDT 53.5932 USDT 55.1512 USDT
2022-01-06 57.9999 USDT 5,715.4355 ZEN 60.3038 USDT 56.3896 USDT 57.5439 USDT 57.8282 USDT
2022-01-05 66.4422 USDT 7,065.9491 ZEN 64.5317 USDT 62.0369 USDT 65.5727 USDT 62.3367 USDT
2022-01-04 64.6084 USDT 3,790.4720 ZEN 63.5647 USDT 62.0099 USDT 62.8196 USDT 65.7903 USDT
2022-01-03 64.8754 USDT 6,669.3060 ZEN 64.9551 USDT 61.8852 USDT 63.1583 USDT 63.3237 USDT
2022-01-02 63.8032 USDT 2,223.0050 ZEN 63.9546 USDT 62.2281 USDT 63.1158 USDT 65.1017 USDT
2022-01-01 62.1251 USDT 2,014.2145 ZEN 60.4762 USDT 60.4762 USDT 61.3648 USDT 63.9216 USDT
2021-12-31 63.1541 USDT 5,660.1346 ZEN 61.5203 USDT 60.1504 USDT 61.7764 USDT 60.2109 USDT
2021-12-30 61.7241 USDT 6,105.4490 ZEN 62.0128 USDT 59.9250 USDT 61.0662 USDT 62.7504 USDT
2021-12-29 62.2999 USDT 13,291.7687 ZEN 63.4542 USDT 59.9917 USDT 61.7660 USDT 61.8727 USDT
2021-12-28 66.2037 USDT 15,267.4315 ZEN 70.7570 USDT 62.8749 USDT 64.4131 USDT 64.6512 USDT
2021-12-27 71.9901 USDT 8,073.2286 ZEN 70.3395 USDT 70.1288 USDT 71.0400 USDT 70.5504 USDT