Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
49.4582 USDT |
8,498.9923 ZEN |
47.7100 USDT |
44.9430 USDT |
54.7300 USDT |
48.4030 USDT |
| 2022-03-28 |
50.4679 USDT |
3,870.4248 ZEN |
49.9960 USDT |
49.2000 USDT |
51.5460 USDT |
50.5920 USDT |
| 2022-03-27 |
49.4869 USDT |
9,571.5949 ZEN |
46.7290 USDT |
46.6330 USDT |
52.0890 USDT |
49.8420 USDT |
| 2022-03-26 |
45.5487 USDT |
5,660.7803 ZEN |
44.7070 USDT |
43.8430 USDT |
46.7300 USDT |
45.6990 USDT |
| 2022-03-25 |
45.5926 USDT |
4,315.4884 ZEN |
45.3270 USDT |
43.7380 USDT |
46.7280 USDT |
44.7350 USDT |
| 2022-03-24 |
44.9270 USDT |
3,878.7488 ZEN |
45.5810 USDT |
43.6000 USDT |
45.8530 USDT |
45.3760 USDT |
| 2022-03-23 |
45.0409 USDT |
4,017.1035 ZEN |
45.4840 USDT |
43.7670 USDT |
46.6490 USDT |
45.5600 USDT |
| 2022-03-22 |
44.5478 USDT |
3,774.5464 ZEN |
43.7380 USDT |
42.6790 USDT |
45.8470 USDT |
45.6410 USDT |
| 2022-03-21 |
42.4371 USDT |
4,777.5157 ZEN |
41.2310 USDT |
40.2320 USDT |
43.9190 USDT |
42.8560 USDT |
| 2022-03-20 |
41.0490 USDT |
4,311.4497 ZEN |
41.9410 USDT |
40.0850 USDT |
42.4740 USDT |
40.7680 USDT |
| 2022-03-19 |
41.6510 USDT |
4,663.6252 ZEN |
41.0650 USDT |
40.2380 USDT |
43.5300 USDT |
41.7480 USDT |
| 2022-03-18 |
38.5508 USDT |
4,906.2720 ZEN |
38.7200 USDT |
37.2260 USDT |
40.0000 USDT |
39.6450 USDT |
| 2022-03-17 |
39.4252 USDT |
4,280.6465 ZEN |
38.7140 USDT |
38.5760 USDT |
40.5650 USDT |
39.3650 USDT |
| 2022-03-16 |
36.9716 USDT |
8,301.6251 ZEN |
36.0420 USDT |
35.2780 USDT |
39.0860 USDT |
38.5990 USDT |
| 2022-03-15 |
36.5184 USDT |
5,834.0709 ZEN |
38.6690 USDT |
35.6000 USDT |
38.7320 USDT |
36.6390 USDT |
| 2022-03-14 |
37.5328 USDT |
5,107.7452 ZEN |
36.1660 USDT |
35.5800 USDT |
38.6690 USDT |
38.6140 USDT |
| 2022-03-13 |
37.3963 USDT |
3,622.1144 ZEN |
37.5000 USDT |
35.7630 USDT |
39.0400 USDT |
36.2520 USDT |
| 2022-03-12 |
37.4886 USDT |
5,587.5472 ZEN |
37.8250 USDT |
36.4210 USDT |
38.7220 USDT |
37.6040 USDT |
| 2022-03-11 |
40.4749 USDT |
9,891.6063 ZEN |
42.2950 USDT |
37.5100 USDT |
43.2000 USDT |
37.9480 USDT |
| 2022-03-10 |
40.1813 USDT |
8,242.2683 ZEN |
41.5790 USDT |
37.8980 USDT |
42.7050 USDT |
38.5670 USDT |
| 2022-03-09 |
40.2895 USDT |
19,590.4845 ZEN |
40.0550 USDT |
38.6610 USDT |
42.4320 USDT |
40.5170 USDT |
| 2022-03-08 |
35.1654 USDT |
4,526.2100 ZEN |
33.6730 USDT |
33.4890 USDT |
36.0400 USDT |
34.9730 USDT |
| 2022-03-07 |
33.3575 USDT |
2,427.2700 ZEN |
33.3360 USDT |
32.4300 USDT |
34.8370 USDT |
32.9510 USDT |
| 2022-03-06 |
33.5710 USDT |
4,297.8947 ZEN |
34.7100 USDT |
32.7500 USDT |
34.8940 USDT |
33.8780 USDT |
| 2022-03-05 |
33.9212 USDT |
2,778.6381 ZEN |
33.5670 USDT |
33.0540 USDT |
35.1820 USDT |
34.6170 USDT |
| 2022-03-04 |
36.0293 USDT |
3,015.7243 ZEN |
38.3090 USDT |
33.7920 USDT |
38.3510 USDT |
33.7920 USDT |
| 2022-03-03 |
38.3112 USDT |
1,680.3931 ZEN |
38.9440 USDT |
36.7870 USDT |
39.3400 USDT |
37.5250 USDT |
| 2022-03-02 |
38.8866 USDT |
2,338.8212 ZEN |
39.2210 USDT |
37.7330 USDT |
40.1360 USDT |
38.9160 USDT |
| 2022-03-01 |
39.1883 USDT |
4,476.8298 ZEN |
37.9650 USDT |
37.9650 USDT |
40.4630 USDT |
39.1350 USDT |
| 2022-02-28 |
35.0908 USDT |
6,101.8868 ZEN |
32.5330 USDT |
32.0500 USDT |
38.2500 USDT |
37.9930 USDT |
| 2022-02-27 |
33.3998 USDT |
5,994.0093 ZEN |
33.2890 USDT |
31.9470 USDT |
35.2520 USDT |
32.3640 USDT |