Identifier on Huobi: zenusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
14.2958 USDT |
75,402.4911 ZEN |
14.1496 USDT |
13.5032 USDT |
13.9453 USDT |
14.9729 USDT |
| 2024-03-16 |
15.6346 USDT |
92,038.3655 ZEN |
16.2564 USDT |
13.9726 USDT |
14.3408 USDT |
14.2609 USDT |
| 2024-03-15 |
16.1155 USDT |
116,941.1302 ZEN |
17.1649 USDT |
14.9856 USDT |
16.0159 USDT |
15.6322 USDT |
| 2024-03-14 |
16.7857 USDT |
81,720.4731 ZEN |
17.4496 USDT |
16.0138 USDT |
16.6705 USDT |
16.7449 USDT |
| 2024-03-13 |
16.7694 USDT |
98,463.0301 ZEN |
15.3618 USDT |
15.2586 USDT |
16.2411 USDT |
17.2610 USDT |
| 2024-03-12 |
13.9790 USDT |
107,974.9279 ZEN |
13.5437 USDT |
13.1403 USDT |
13.6005 USDT |
14.4928 USDT |
| 2024-03-11 |
12.8923 USDT |
93,319.9054 ZEN |
12.6185 USDT |
11.7934 USDT |
12.3064 USDT |
13.3806 USDT |
| 2024-03-10 |
12.6574 USDT |
90,180.6625 ZEN |
12.9283 USDT |
12.1112 USDT |
12.3645 USDT |
12.6197 USDT |
| 2024-03-09 |
13.1771 USDT |
100,904.5625 ZEN |
13.1743 USDT |
12.8010 USDT |
12.9933 USDT |
12.8699 USDT |
| 2024-03-08 |
12.1534 USDT |
91,250.0523 ZEN |
12.3941 USDT |
11.4604 USDT |
11.9098 USDT |
11.9423 USDT |
| 2024-03-07 |
12.1001 USDT |
122,800.7873 ZEN |
11.8770 USDT |
11.7346 USDT |
11.9997 USDT |
12.1606 USDT |
| 2024-03-06 |
11.4843 USDT |
191,878.8948 ZEN |
11.1227 USDT |
10.6290 USDT |
10.9133 USDT |
11.7895 USDT |
| 2024-03-05 |
12.0871 USDT |
144,035.4260 ZEN |
12.1376 USDT |
10.0000 USDT |
10.7258 USDT |
10.6789 USDT |
| 2024-03-04 |
12.5086 USDT |
96,549.0260 ZEN |
12.1410 USDT |
11.7368 USDT |
12.1303 USDT |
11.7624 USDT |
| 2024-03-03 |
12.2891 USDT |
81,827.3916 ZEN |
12.4119 USDT |
11.5778 USDT |
11.8782 USDT |
12.2820 USDT |
| 2024-03-02 |
11.8606 USDT |
76,763.2076 ZEN |
11.8102 USDT |
11.5891 USDT |
11.8452 USDT |
12.0329 USDT |
| 2024-03-01 |
11.6226 USDT |
118,801.5209 ZEN |
11.3011 USDT |
11.2758 USDT |
11.5502 USDT |
11.7023 USDT |
| 2024-02-29 |
11.6160 USDT |
133,795.4083 ZEN |
11.4341 USDT |
11.1303 USDT |
11.4609 USDT |
11.3984 USDT |
| 2024-02-28 |
11.0358 USDT |
115,564.3959 ZEN |
11.1939 USDT |
10.2941 USDT |
10.6753 USDT |
10.9718 USDT |
| 2024-02-27 |
10.7940 USDT |
96,517.2783 ZEN |
10.8210 USDT |
10.4411 USDT |
10.7261 USDT |
10.6553 USDT |
| 2024-02-26 |
10.4845 USDT |
65,707.1996 ZEN |
10.4069 USDT |
10.1753 USDT |
10.3522 USDT |
10.6726 USDT |
| 2024-02-25 |
10.3457 USDT |
63,820.0913 ZEN |
10.1896 USDT |
10.1308 USDT |
10.2459 USDT |
10.4206 USDT |
| 2024-02-24 |
10.2212 USDT |
57,460.0909 ZEN |
10.1861 USDT |
9.9039 USDT |
10.2112 USDT |
10.2504 USDT |
| 2024-02-23 |
10.1910 USDT |
81,819.8449 ZEN |
10.2230 USDT |
9.9187 USDT |
10.0998 USDT |
10.2443 USDT |
| 2024-02-22 |
10.3334 USDT |
80,445.1324 ZEN |
10.0403 USDT |
9.7540 USDT |
9.9098 USDT |
10.4289 USDT |
| 2024-02-21 |
10.0307 USDT |
91,530.4043 ZEN |
10.1163 USDT |
9.6373 USDT |
9.8487 USDT |
9.7661 USDT |
| 2024-02-20 |
10.8002 USDT |
70,102.1998 ZEN |
10.8577 USDT |
9.4961 USDT |
10.4384 USDT |
10.0653 USDT |
| 2024-02-19 |
11.0391 USDT |
60,133.2378 ZEN |
11.2052 USDT |
10.6572 USDT |
10.7519 USDT |
10.7314 USDT |
| 2024-02-18 |
11.7201 USDT |
68,500.5537 ZEN |
12.3423 USDT |
10.8030 USDT |
11.1270 USDT |
11.5243 USDT |
| 2024-02-17 |
9.8532 USDT |
98,830.8979 ZEN |
8.7415 USDT |
8.0800 USDT |
8.5482 USDT |
12.2670 USDT |
| 2024-02-16 |
8.6297 USDT |
80,223.8572 ZEN |
8.5028 USDT |
8.3729 USDT |
8.5172 USDT |
8.6559 USDT |
| 2024-02-15 |
8.3575 USDT |
82,029.3004 ZEN |
8.1507 USDT |
8.1507 USDT |
8.2980 USDT |
8.5035 USDT |
| 2024-02-14 |
8.0485 USDT |
125,789.2901 ZEN |
7.9237 USDT |
7.8095 USDT |
7.9237 USDT |
8.1820 USDT |
| 2024-02-13 |
7.9699 USDT |
103,992.4473 ZEN |
8.0485 USDT |
7.7250 USDT |
7.8551 USDT |
7.8731 USDT |
| 2024-02-12 |
7.8395 USDT |
84,908.5318 ZEN |
7.8805 USDT |
7.7027 USDT |
7.7346 USDT |
8.0372 USDT |
| 2024-02-11 |
7.9990 USDT |
72,197.9967 ZEN |
8.0148 USDT |
7.8787 USDT |
7.9701 USDT |
7.9217 USDT |
| 2024-02-10 |
8.0217 USDT |
76,807.6041 ZEN |
8.0824 USDT |
7.8121 USDT |
7.9244 USDT |
7.9868 USDT |
| 2024-02-09 |
8.2977 USDT |
86,113.0825 ZEN |
8.3044 USDT |
7.9727 USDT |
8.0928 USDT |
8.0696 USDT |
| 2024-02-08 |
8.3917 USDT |
72,314.9121 ZEN |
8.4234 USDT |
8.2191 USDT |
8.3610 USDT |
8.3720 USDT |
| 2024-02-07 |
8.3717 USDT |
78,198.8581 ZEN |
8.2029 USDT |
8.1591 USDT |
8.2666 USDT |
8.3958 USDT |
| 2024-02-06 |
8.2413 USDT |
77,868.6736 ZEN |
7.8218 USDT |
7.7738 USDT |
7.8336 USDT |
8.2512 USDT |
| 2024-02-05 |
7.8350 USDT |
54,614.8193 ZEN |
7.7595 USDT |
7.6419 USDT |
7.7506 USDT |
7.8381 USDT |
| 2024-02-04 |
7.8512 USDT |
41,415.7094 ZEN |
7.9289 USDT |
7.7304 USDT |
7.8108 USDT |
7.8283 USDT |
| 2024-02-03 |
7.9486 USDT |
97,944.2517 ZEN |
7.9861 USDT |
7.8564 USDT |
7.9198 USDT |
7.9460 USDT |
| 2024-02-02 |
7.9930 USDT |
111,901.8828 ZEN |
7.9929 USDT |
7.7924 USDT |
7.9525 USDT |
7.9514 USDT |
| 2024-02-01 |
7.8798 USDT |
145,430.1350 ZEN |
7.8127 USDT |
7.7137 USDT |
7.8418 USDT |
7.9622 USDT |
| 2024-01-31 |
7.9825 USDT |
107,277.3845 ZEN |
7.9479 USDT |
7.7673 USDT |
7.9487 USDT |
7.9335 USDT |
| 2024-01-30 |
8.0905 USDT |
103,599.1077 ZEN |
8.1169 USDT |
7.9545 USDT |
8.0439 USDT |
8.1791 USDT |
| 2024-01-29 |
7.9871 USDT |
101,805.1602 ZEN |
7.9085 USDT |
7.8002 USDT |
7.9138 USDT |
8.0902 USDT |
| 2024-01-28 |
8.0156 USDT |
85,399.9127 ZEN |
8.1036 USDT |
7.8574 USDT |
7.9910 USDT |
7.8872 USDT |