Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
28.6586 USDT |
75,939.8924 ZEN |
26.9680 USDT |
25.5330 USDT |
31.9040 USDT |
29.8920 USDT |
| 2024-12-21 |
26.6818 USDT |
128,936.3251 ZEN |
26.0160 USDT |
23.2530 USDT |
30.0000 USDT |
26.1940 USDT |
| 2024-12-20 |
20.2035 USDT |
266,881.9406 ZEN |
15.8550 USDT |
15.7020 USDT |
26.8970 USDT |
25.4080 USDT |
| 2024-12-19 |
15.5144 USDT |
81,852.3862 ZEN |
14.4410 USDT |
14.2420 USDT |
16.7980 USDT |
15.8230 USDT |
| 2024-12-18 |
14.6519 USDT |
42,518.2370 ZEN |
14.5890 USDT |
13.6010 USDT |
15.5920 USDT |
14.6200 USDT |
| 2024-12-17 |
14.5134 USDT |
14,631.4265 ZEN |
14.4220 USDT |
14.0240 USDT |
15.0250 USDT |
14.4320 USDT |
| 2024-12-16 |
14.8086 USDT |
15,410.7109 ZEN |
15.0450 USDT |
14.1590 USDT |
15.5160 USDT |
14.8250 USDT |
| 2024-12-15 |
14.9143 USDT |
9,724.8639 ZEN |
14.7820 USDT |
14.3630 USDT |
15.3520 USDT |
14.7280 USDT |
| 2024-12-14 |
14.9397 USDT |
10,266.7676 ZEN |
15.1860 USDT |
14.2850 USDT |
15.3770 USDT |
14.5100 USDT |
| 2024-12-13 |
15.2091 USDT |
14,768.3485 ZEN |
15.5700 USDT |
14.7780 USDT |
15.7670 USDT |
15.2620 USDT |
| 2024-12-12 |
15.6703 USDT |
9,589.7356 ZEN |
14.9630 USDT |
14.8560 USDT |
16.3050 USDT |
15.8250 USDT |
| 2024-12-11 |
14.2633 USDT |
12,513.1865 ZEN |
13.6290 USDT |
13.0200 USDT |
15.2220 USDT |
15.0000 USDT |
| 2024-12-10 |
13.3355 USDT |
20,886.8983 ZEN |
13.9280 USDT |
12.2010 USDT |
14.3240 USDT |
12.5100 USDT |
| 2024-12-09 |
14.6177 USDT |
47,867.7533 ZEN |
17.3930 USDT |
12.0310 USDT |
17.4140 USDT |
13.3670 USDT |
| 2024-12-08 |
17.5512 USDT |
12,345.6083 ZEN |
17.5960 USDT |
17.0060 USDT |
18.1560 USDT |
17.3460 USDT |
| 2024-12-07 |
18.1688 USDT |
32,508.9777 ZEN |
17.4950 USDT |
17.3550 USDT |
19.4590 USDT |
17.6730 USDT |
| 2024-12-06 |
17.1156 USDT |
18,273.3666 ZEN |
16.4330 USDT |
16.3300 USDT |
17.6260 USDT |
17.3300 USDT |
| 2024-12-05 |
16.6942 USDT |
32,296.4130 ZEN |
16.4410 USDT |
15.7200 USDT |
17.7310 USDT |
16.8290 USDT |
| 2024-12-04 |
16.9166 USDT |
27,887.3919 ZEN |
17.1030 USDT |
16.1140 USDT |
17.7290 USDT |
16.8330 USDT |
| 2024-12-03 |
17.2007 USDT |
65,111.0603 ZEN |
17.6380 USDT |
15.3190 USDT |
18.5790 USDT |
15.8210 USDT |
| 2024-12-02 |
16.9322 USDT |
33,157.8556 ZEN |
17.6700 USDT |
16.0310 USDT |
18.8340 USDT |
16.4050 USDT |
| 2024-12-01 |
16.5645 USDT |
13,693.5970 ZEN |
16.3080 USDT |
15.8300 USDT |
17.3830 USDT |
16.8100 USDT |
| 2024-11-30 |
16.4999 USDT |
29,677.5871 ZEN |
14.8290 USDT |
14.7620 USDT |
18.0790 USDT |
16.6920 USDT |
| 2024-11-29 |
16.1214 USDT |
78,515.2304 ZEN |
14.9670 USDT |
14.0540 USDT |
18.0000 USDT |
15.7900 USDT |
| 2024-11-28 |
15.2773 USDT |
44,521.0388 ZEN |
16.2430 USDT |
14.8090 USDT |
16.7910 USDT |
14.8840 USDT |
| 2024-11-27 |
13.9721 USDT |
58,790.0050 ZEN |
11.9290 USDT |
11.7800 USDT |
15.5000 USDT |
15.2380 USDT |
| 2024-11-26 |
11.7713 USDT |
17,955.2800 ZEN |
12.0040 USDT |
11.1480 USDT |
12.6030 USDT |
11.6690 USDT |
| 2024-11-25 |
12.1008 USDT |
31,106.3427 ZEN |
11.5190 USDT |
11.0630 USDT |
13.0110 USDT |
12.4070 USDT |
| 2024-11-24 |
12.1485 USDT |
66,799.6179 ZEN |
10.5210 USDT |
10.5080 USDT |
13.5590 USDT |
11.3290 USDT |
| 2024-11-23 |
9.8373 USDT |
62,952.0546 ZEN |
8.7120 USDT |
8.6740 USDT |
10.8710 USDT |
10.6490 USDT |
| 2024-11-22 |
8.5986 USDT |
23,959.9737 ZEN |
8.5930 USDT |
8.2020 USDT |
8.7710 USDT |
8.7140 USDT |
| 2024-11-21 |
8.3928 USDT |
11,667.1059 ZEN |
8.3740 USDT |
8.0650 USDT |
8.8520 USDT |
8.5220 USDT |
| 2024-11-20 |
8.8627 USDT |
12,342.8544 ZEN |
9.3740 USDT |
8.5550 USDT |
9.3890 USDT |
8.7440 USDT |
| 2024-11-19 |
9.3186 USDT |
13,445.9786 ZEN |
9.5740 USDT |
9.1010 USDT |
9.6730 USDT |
9.1800 USDT |
| 2024-11-18 |
9.4421 USDT |
9,385.7650 ZEN |
9.3980 USDT |
9.1040 USDT |
9.6860 USDT |
9.4980 USDT |
| 2024-11-17 |
9.2782 USDT |
13,483.2980 ZEN |
9.6030 USDT |
8.9360 USDT |
9.6960 USDT |
9.2530 USDT |
| 2024-11-16 |
9.2027 USDT |
9,283.5539 ZEN |
8.9000 USDT |
8.7240 USDT |
9.7250 USDT |
9.5960 USDT |
| 2024-11-15 |
8.7130 USDT |
8,434.9559 ZEN |
8.8160 USDT |
8.3870 USDT |
8.9530 USDT |
8.8960 USDT |
| 2024-11-14 |
8.8906 USDT |
8,021.5511 ZEN |
8.8840 USDT |
8.6060 USDT |
9.2380 USDT |
8.8710 USDT |
| 2024-11-13 |
8.8226 USDT |
11,276.6812 ZEN |
9.1950 USDT |
8.4170 USDT |
9.3510 USDT |
8.7340 USDT |
| 2024-11-12 |
9.2763 USDT |
16,041.7035 ZEN |
9.6740 USDT |
8.7120 USDT |
9.8230 USDT |
9.1590 USDT |
| 2024-11-11 |
9.3354 USDT |
23,362.3352 ZEN |
9.3580 USDT |
8.9070 USDT |
9.6870 USDT |
9.6220 USDT |
| 2024-11-10 |
9.4745 USDT |
30,736.0369 ZEN |
8.1800 USDT |
8.1470 USDT |
10.6770 USDT |
9.6490 USDT |
| 2024-11-09 |
8.0091 USDT |
2,804.8473 ZEN |
7.9740 USDT |
7.8600 USDT |
8.0920 USDT |
7.9200 USDT |
| 2024-11-08 |
7.9336 USDT |
4,631.3558 ZEN |
8.0000 USDT |
7.7710 USDT |
8.0430 USDT |
7.9680 USDT |
| 2024-11-07 |
7.9335 USDT |
8,065.2795 ZEN |
7.8000 USDT |
7.7810 USDT |
8.0280 USDT |
7.9850 USDT |
| 2024-11-06 |
7.5227 USDT |
8,232.2658 ZEN |
7.1660 USDT |
7.1660 USDT |
7.8590 USDT |
7.8480 USDT |
| 2024-11-05 |
7.1010 USDT |
7,956.6214 ZEN |
6.9870 USDT |
6.9130 USDT |
7.2960 USDT |
7.1040 USDT |
| 2024-11-04 |
7.1503 USDT |
2,224.1789 ZEN |
7.2360 USDT |
6.8980 USDT |
7.3040 USDT |
7.0070 USDT |
| 2024-11-03 |
7.1573 USDT |
3,063.8866 ZEN |
7.4000 USDT |
6.9840 USDT |
7.4100 USDT |
7.2250 USDT |