Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
34.8713 USDT |
9,205.7004 ZEN |
34.8110 USDT |
33.1300 USDT |
35.8410 USDT |
33.8610 USDT |
| 2022-02-25 |
34.4884 USDT |
3,826.3265 ZEN |
34.2000 USDT |
33.2220 USDT |
35.1540 USDT |
34.1840 USDT |
| 2022-02-24 |
30.2667 USDT |
5,277.7461 ZEN |
32.8070 USDT |
29.0000 USDT |
33.1030 USDT |
31.2260 USDT |
| 2022-02-23 |
34.7748 USDT |
6,019.7905 ZEN |
35.3000 USDT |
32.8000 USDT |
35.9680 USDT |
33.0020 USDT |
| 2022-02-22 |
33.6745 USDT |
4,921.7776 ZEN |
32.0940 USDT |
30.9200 USDT |
35.7450 USDT |
34.5970 USDT |
| 2022-02-21 |
34.7507 USDT |
4,016.1052 ZEN |
34.7050 USDT |
33.1760 USDT |
36.4590 USDT |
34.0540 USDT |
| 2022-02-20 |
35.5701 USDT |
4,731.5008 ZEN |
38.0000 USDT |
34.3110 USDT |
38.0090 USDT |
34.7000 USDT |
| 2022-02-19 |
37.2204 USDT |
2,676.1505 ZEN |
37.0530 USDT |
36.1360 USDT |
38.6120 USDT |
38.0470 USDT |
| 2022-02-18 |
37.8684 USDT |
4,483.3543 ZEN |
36.7550 USDT |
36.4560 USDT |
38.9490 USDT |
37.1710 USDT |
| 2022-02-17 |
38.7847 USDT |
5,771.0435 ZEN |
40.6170 USDT |
36.2300 USDT |
40.8600 USDT |
36.9530 USDT |
| 2022-02-16 |
41.3662 USDT |
6,470.8202 ZEN |
42.9350 USDT |
40.1310 USDT |
43.0930 USDT |
40.9600 USDT |
| 2022-02-15 |
42.9112 USDT |
4,568.5236 ZEN |
41.3910 USDT |
41.2760 USDT |
43.8470 USDT |
42.5820 USDT |
| 2022-02-14 |
40.2280 USDT |
2,473.2135 ZEN |
40.1370 USDT |
38.9000 USDT |
41.2000 USDT |
39.7780 USDT |
| 2022-02-13 |
40.8917 USDT |
2,728.0271 ZEN |
40.8330 USDT |
39.2800 USDT |
41.8420 USDT |
40.3380 USDT |
| 2022-02-12 |
40.3542 USDT |
2,110.6556 ZEN |
40.3360 USDT |
38.9230 USDT |
42.2040 USDT |
40.8060 USDT |
| 2022-02-11 |
42.7497 USDT |
3,222.0081 ZEN |
45.0000 USDT |
39.7530 USDT |
45.0580 USDT |
40.1390 USDT |
| 2022-02-10 |
47.5957 USDT |
4,345.9103 ZEN |
47.7220 USDT |
45.2110 USDT |
48.8600 USDT |
45.7660 USDT |
| 2022-02-09 |
47.7206 USDT |
2,657.9134 ZEN |
47.6160 USDT |
46.3000 USDT |
48.8340 USDT |
47.8280 USDT |
| 2022-02-08 |
46.3479 USDT |
6,292.3382 ZEN |
48.1310 USDT |
44.2020 USDT |
48.7240 USDT |
46.1000 USDT |