Crypto exchange Kucoin

Market Horizen (ZEN) / Tether (USDT)

Identifier on Kucoin: ZEN-USDT
Date Price Volume Open Low High Close
2022-05-18 20.4970 USDT 6,126.6509 ZEN 22.1510 USDT 18.9580 USDT 22.6300 USDT 19.0000 USDT
2022-05-17 21.2186 USDT 1,034.4204 ZEN 20.4610 USDT 20.1870 USDT 22.0000 USDT 20.8310 USDT
2022-05-16 20.9087 USDT 3,708.6765 ZEN 22.0430 USDT 19.9170 USDT 22.0720 USDT 20.4610 USDT
2022-05-15 21.2274 USDT 1,707.6266 ZEN 21.2890 USDT 20.4000 USDT 22.1700 USDT 22.1700 USDT
2022-05-14 20.1691 USDT 3,270.9062 ZEN 20.4610 USDT 18.8050 USDT 22.0070 USDT 20.2560 USDT
2022-05-13 20.8236 USDT 3,672.1296 ZEN 19.0750 USDT 18.7040 USDT 22.6260 USDT 20.4010 USDT
2022-05-12 17.9228 USDT 4,164.1672 ZEN 19.8120 USDT 15.3500 USDT 20.9630 USDT 19.1670 USDT
2022-05-11 22.0726 USDT 11,156.5772 ZEN 25.3910 USDT 18.6040 USDT 26.2630 USDT 19.3280 USDT
2022-05-10 25.7331 USDT 5,366.5378 ZEN 24.5070 USDT 23.6350 USDT 27.8370 USDT 25.6230 USDT
2022-05-09 28.8583 USDT 6,285.8311 ZEN 31.0470 USDT 25.3950 USDT 32.3730 USDT 25.9850 USDT
2022-05-08 33.7850 USDT 5,693.0620 ZEN 35.6900 USDT 31.1500 USDT 35.9760 USDT 31.8230 USDT
2022-05-07 35.6080 USDT 14,811.7018 ZEN 36.3120 USDT 33.6650 USDT 38.0000 USDT 35.8770 USDT
2022-05-06 32.8752 USDT 4,887.0598 ZEN 30.8080 USDT 30.3190 USDT 34.3700 USDT 34.3070 USDT
2022-05-05 32.2984 USDT 5,739.3744 ZEN 33.8170 USDT 26.7000 USDT 35.6290 USDT 30.8320 USDT
2022-05-04 31.4127 USDT 2,300.4620 ZEN 30.3130 USDT 30.2300 USDT 33.2200 USDT 33.2200 USDT
2022-05-03 30.2692 USDT 2,108.9441 ZEN 30.2780 USDT 29.4570 USDT 31.2100 USDT 30.2780 USDT
2022-05-02 30.1614 USDT 1,338.5375 ZEN 30.7690 USDT 29.2580 USDT 31.1850 USDT 29.7880 USDT
2022-05-01 29.7775 USDT 2,170.5207 ZEN 28.8950 USDT 27.7500 USDT 31.0490 USDT 29.8530 USDT
2022-04-30 30.9173 USDT 2,657.0517 ZEN 30.8870 USDT 30.2300 USDT 31.4820 USDT 30.5800 USDT
2022-04-29 31.2542 USDT 1,990.8615 ZEN 33.2770 USDT 30.1690 USDT 33.4500 USDT 30.5910 USDT
2022-04-28 32.9811 USDT 1,244.6593 ZEN 33.1930 USDT 32.2500 USDT 33.5700 USDT 32.9900 USDT
2022-04-27 32.9747 USDT 2,628.6649 ZEN 32.3640 USDT 31.9660 USDT 33.6530 USDT 33.0040 USDT
2022-04-26 34.3809 USDT 1,713.9040 ZEN 36.4370 USDT 32.3600 USDT 36.6860 USDT 32.8360 USDT
2022-04-25 34.7108 USDT 1,958.8562 ZEN 35.9820 USDT 33.2120 USDT 36.5990 USDT 36.4610 USDT
2022-04-24 36.1257 USDT 1,606.9306 ZEN 36.1000 USDT 35.3670 USDT 36.5750 USDT 36.2590 USDT
2022-04-23 36.4688 USDT 4,173.5097 ZEN 36.7470 USDT 35.5300 USDT 36.8480 USDT 35.7930 USDT
2022-04-22 36.8484 USDT 3,120.9143 ZEN 36.1450 USDT 35.9690 USDT 37.2470 USDT 37.0440 USDT
2022-04-21 38.3883 USDT 2,027.8404 ZEN 37.7890 USDT 36.2550 USDT 39.6000 USDT 36.4700 USDT
2022-04-20 38.4151 USDT 1,925.9346 ZEN 38.7200 USDT 37.1360 USDT 39.3610 USDT 37.7950 USDT
2022-04-19 37.9945 USDT 682.7170 ZEN 37.9820 USDT 37.2800 USDT 38.7380 USDT 38.3540 USDT
2022-04-18 36.1276 USDT 4,728.6492 ZEN 36.3620 USDT 34.8170 USDT 37.7400 USDT 37.7400 USDT
2022-04-17 38.4542 USDT 563.5993 ZEN 38.5080 USDT 37.9130 USDT 39.1160 USDT 38.3550 USDT
2022-04-16 38.5032 USDT 778.5120 ZEN 39.0190 USDT 37.5770 USDT 39.0680 USDT 38.3980 USDT
2022-04-15 38.5871 USDT 895.7132 ZEN 37.9350 USDT 37.7810 USDT 39.1170 USDT 38.6350 USDT
2022-04-14 38.3997 USDT 1,933.4003 ZEN 40.1700 USDT 37.3850 USDT 40.4650 USDT 37.9580 USDT
2022-04-13 38.8515 USDT 1,451.3628 ZEN 38.2100 USDT 37.7710 USDT 39.8990 USDT 39.5260 USDT
2022-04-12 38.1896 USDT 4,342.8078 ZEN 37.5580 USDT 36.8660 USDT 39.1400 USDT 37.7580 USDT
2022-04-11 39.6535 USDT 5,858.5208 ZEN 41.2930 USDT 37.6450 USDT 41.6770 USDT 38.1080 USDT
2022-04-10 41.8702 USDT 5,582.6583 ZEN 41.9520 USDT 40.6670 USDT 43.4620 USDT 41.7160 USDT
2022-04-09 41.0181 USDT 3,560.3361 ZEN 40.0000 USDT 39.6600 USDT 42.3530 USDT 40.9500 USDT
2022-04-08 41.6808 USDT 4,779.5720 ZEN 42.6360 USDT 40.1380 USDT 43.2450 USDT 41.4660 USDT
2022-04-07 42.1605 USDT 2,807.2233 ZEN 41.3240 USDT 40.4160 USDT 43.3570 USDT 42.5250 USDT
2022-04-06 44.0337 USDT 4,607.0351 ZEN 46.0250 USDT 41.7040 USDT 46.2830 USDT 42.4510 USDT
2022-04-05 48.4521 USDT 2,397.4233 ZEN 48.9980 USDT 46.3570 USDT 49.6510 USDT 46.4100 USDT
2022-04-04 48.9099 USDT 5,284.9599 ZEN 49.3500 USDT 46.5000 USDT 50.8450 USDT 48.9580 USDT
2022-04-03 49.4709 USDT 7,662.6681 ZEN 48.4520 USDT 47.3000 USDT 50.3350 USDT 49.3900 USDT
2022-04-02 51.4369 USDT 4,297.1420 ZEN 51.2280 USDT 49.1750 USDT 52.8960 USDT 49.5750 USDT
2022-04-01 48.7717 USDT 4,032.4958 ZEN 48.8600 USDT 46.1510 USDT 51.7000 USDT 51.6080 USDT
2022-03-31 50.6896 USDT 8,150.0742 ZEN 50.0890 USDT 47.7000 USDT 53.2640 USDT 48.5300 USDT
2022-03-30 49.4051 USDT 3,158.1130 ZEN 49.0900 USDT 47.1960 USDT 51.0220 USDT 50.2820 USDT