Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2021-06-08 81.2682 USDT 121,894.6818 ZEN 86.3496 USDT 73.2405 USDT 78.3178 USDT 83.1238 USDT
2021-06-07 96.1578 USDT 62,199.8160 ZEN 96.8171 USDT 90.0000 USDT 90.9650 USDT 90.9650 USDT
2021-06-06 97.6693 USDT 52,498.6306 ZEN 98.6245 USDT 94.1647 USDT 95.6323 USDT 95.1736 USDT
2021-06-05 101.4025 USDT 112,387.8899 ZEN 103.5572 USDT 93.8081 USDT 95.2026 USDT 95.1739 USDT
2021-06-04 104.1974 USDT 122,799.0648 ZEN 112.9352 USDT 99.3718 USDT 103.0736 USDT 103.9961 USDT
2021-06-03 112.3711 USDT 89,037.3879 ZEN 109.1611 USDT 108.0000 USDT 110.3389 USDT 112.6107 USDT
2021-06-02 108.7532 USDT 95,149.7448 ZEN 105.5341 USDT 102.9000 USDT 104.2444 USDT 109.5700 USDT
2021-06-01 106.9196 USDT 92,584.5300 ZEN 107.5808 USDT 103.1500 USDT 105.2091 USDT 106.0780 USDT
2021-05-31 105.2672 USDT 147,822.6896 ZEN 106.1495 USDT 100.0000 USDT 102.2713 USDT 107.1743 USDT
2021-05-30 112.2430 USDT 224,594.8136 ZEN 121.6874 USDT 105.2169 USDT 107.1490 USDT 105.9998 USDT
2021-05-29 110.3562 USDT 400,608.2348 ZEN 99.1331 USDT 96.5081 USDT 107.6271 USDT 113.9688 USDT
2021-05-28 96.5126 USDT 131,221.7479 ZEN 103.5442 USDT 87.1351 USDT 90.7366 USDT 92.6804 USDT
2021-05-27 100.8778 USDT 111,149.7564 ZEN 108.6968 USDT 95.1231 USDT 97.8253 USDT 101.6752 USDT
2021-05-26 99.8927 USDT 128,239.7627 ZEN 99.6483 USDT 95.1000 USDT 98.5716 USDT 103.1499 USDT
2021-05-25 96.5462 USDT 214,083.2303 ZEN 106.8628 USDT 86.2369 USDT 91.5192 USDT 96.7469 USDT
2021-05-24 89.5478 USDT 263,570.8229 ZEN 72.1567 USDT 70.8805 USDT 75.1487 USDT 105.4136 USDT
2021-05-23 75.0132 USDT 300,424.2751 ZEN 91.1628 USDT 59.5905 USDT 67.0725 USDT 71.1269 USDT
2021-05-22 94.7539 USDT 275,416.9315 ZEN 100.9242 USDT 86.2198 USDT 90.8263 USDT 93.5494 USDT
2021-05-21 93.0779 USDT 406,542.9219 ZEN 84.1559 USDT 76.8887 USDT 89.0000 USDT 99.7025 USDT
2021-05-20 79.8088 USDT 205,698.3866 ZEN 72.5856 USDT 63.6850 USDT 71.9380 USDT 81.6592 USDT
2021-05-19 85.7662 USDT 362,452.4198 ZEN 115.0250 USDT 52.5003 USDT 79.0846 USDT 76.0000 USDT
2021-05-18 116.2554 USDT 97,226.2461 ZEN 114.8126 USDT 110.0000 USDT 114.3429 USDT 115.6260 USDT
2021-05-17 116.7413 USDT 141,844.3691 ZEN 125.6197 USDT 109.5820 USDT 113.1137 USDT 112.9648 USDT
2021-05-16 127.3648 USDT 76,044.3748 ZEN 127.5226 USDT 117.5444 USDT 122.4529 USDT 123.8988 USDT
2021-05-15 138.6610 USDT 117,576.3227 ZEN 148.2445 USDT 126.6114 USDT 131.0687 USDT 132.5758 USDT
2021-05-14 140.1950 USDT 107,610.2596 ZEN 136.7294 USDT 132.6789 USDT 136.6213 USDT 147.9997 USDT
2021-05-13 141.0939 USDT 275,404.3399 ZEN 132.2239 USDT 120.2672 USDT 133.0508 USDT 135.3746 USDT
2021-05-12 149.7798 USDT 205,375.3670 ZEN 146.4629 USDT 141.0384 USDT 146.6252 USDT 146.3723 USDT
2021-05-11 138.1914 USDT 177,057.4545 ZEN 128.8272 USDT 124.5194 USDT 128.0000 USDT 145.0434 USDT
2021-05-10 134.3868 USDT 146,967.5612 ZEN 145.2132 USDT 118.0000 USDT 129.3052 USDT 129.2792 USDT
2021-05-09 140.9564 USDT 136,613.9705 ZEN 142.9283 USDT 135.0000 USDT 139.4804 USDT 141.9690 USDT
2021-05-08 154.5147 USDT 546,933.3230 ZEN 146.4800 USDT 139.0002 USDT 142.5380 USDT 141.8756 USDT
2021-05-07 124.6420 USDT 164,823.8082 ZEN 127.2945 USDT 117.2394 USDT 122.2663 USDT 129.2220 USDT
2021-05-06 120.4774 USDT 229,955.7070 ZEN 118.2467 USDT 111.8220 USDT 114.3778 USDT 126.8684 USDT
2021-05-05 114.4146 USDT 147,171.2496 ZEN 112.1190 USDT 110.3434 USDT 113.3129 USDT 118.4874 USDT
2021-05-04 111.2463 USDT 151,904.9950 ZEN 116.8997 USDT 105.5000 USDT 110.1512 USDT 110.0170 USDT
2021-05-03 120.7754 USDT 76,889.4460 ZEN 120.4045 USDT 115.1227 USDT 117.3500 USDT 117.6881 USDT
2021-05-02 121.2853 USDT 65,749.2300 ZEN 125.3434 USDT 117.6806 USDT 119.0835 USDT 119.0835 USDT
2021-05-01 122.8592 USDT 103,537.3508 ZEN 120.3539 USDT 118.6307 USDT 120.6706 USDT 126.7293 USDT
2021-04-30 119.6718 USDT 81,567.4201 ZEN 119.5315 USDT 116.3087 USDT 118.5816 USDT 119.1232 USDT
2021-04-29 117.4334 USDT 100,380.2913 ZEN 123.3728 USDT 112.4436 USDT 115.0900 USDT 119.7817 USDT
2021-04-28 121.1383 USDT 210,337.7798 ZEN 127.7758 USDT 115.8000 USDT 120.0844 USDT 123.3900 USDT
2021-04-27 130.3910 USDT 173,591.8199 ZEN 132.7672 USDT 122.3986 USDT 126.1730 USDT 126.8702 USDT
2021-04-26 125.2872 USDT 246,394.1894 ZEN 110.3733 USDT 110.3733 USDT 124.7754 USDT 133.0559 USDT
2021-04-25 109.1582 USDT 159,498.4158 ZEN 102.1949 USDT 101.2270 USDT 104.0000 USDT 108.6413 USDT
2021-04-24 106.4679 USDT 164,764.8329 ZEN 111.6663 USDT 100.0767 USDT 104.4022 USDT 102.9644 USDT
2021-04-23 101.1969 USDT 323,937.8425 ZEN 105.6557 USDT 88.0000 USDT 98.7998 USDT 111.8531 USDT
2021-04-22 111.9454 USDT 237,185.6104 ZEN 110.7927 USDT 100.0000 USDT 107.5687 USDT 107.1277 USDT
2021-04-21 120.5131 USDT 360,377.2342 ZEN 117.8103 USDT 107.0730 USDT 112.0765 USDT 111.5547 USDT
2021-04-20 102.8925 USDT 441,544.1647 ZEN 96.3986 USDT 84.4262 USDT 88.4215 USDT 116.3736 USDT