Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
106.8958 USDT |
3,928.6577 ZEN |
107.3600 USDT |
103.1540 USDT |
111.8940 USDT |
104.8000 USDT |
| 2021-05-31 |
104.6083 USDT |
7,552.9627 ZEN |
105.4300 USDT |
100.0850 USDT |
108.7600 USDT |
107.7120 USDT |
| 2021-05-30 |
112.8205 USDT |
21,414.9758 ZEN |
121.7510 USDT |
105.5420 USDT |
126.2200 USDT |
105.5420 USDT |
| 2021-05-29 |
110.4912 USDT |
50,967.8452 ZEN |
99.1210 USDT |
96.4520 USDT |
119.5290 USDT |
116.8700 USDT |
| 2021-05-28 |
96.2546 USDT |
19,492.3474 ZEN |
102.8860 USDT |
87.7350 USDT |
105.0350 USDT |
98.6150 USDT |
| 2021-05-27 |
100.8621 USDT |
14,464.6061 ZEN |
108.3440 USDT |
95.1350 USDT |
108.3440 USDT |
102.9610 USDT |
| 2021-05-26 |
99.9537 USDT |
8,746.4444 ZEN |
99.7850 USDT |
95.3710 USDT |
106.9250 USDT |
106.7350 USDT |
| 2021-05-25 |
99.1777 USDT |
10,325.0693 ZEN |
106.8100 USDT |
87.0000 USDT |
111.5000 USDT |
99.1440 USDT |
| 2021-05-24 |
86.7762 USDT |
13,029.8012 ZEN |
72.8850 USDT |
71.0220 USDT |
110.9990 USDT |
105.5420 USDT |
| 2021-05-23 |
72.3710 USDT |
25,888.6669 ZEN |
90.5520 USDT |
59.8330 USDT |
94.8200 USDT |
71.8610 USDT |
| 2021-05-22 |
94.7737 USDT |
19,275.0904 ZEN |
100.7480 USDT |
86.5040 USDT |
107.6100 USDT |
91.5970 USDT |
| 2021-05-21 |
94.8799 USDT |
20,009.9162 ZEN |
83.9720 USDT |
79.8260 USDT |
108.6440 USDT |
100.8860 USDT |
| 2021-05-20 |
82.1848 USDT |
6,300.7785 ZEN |
72.7670 USDT |
63.7070 USDT |
90.8520 USDT |
84.1880 USDT |
| 2021-05-19 |
90.8832 USDT |
7,090.1406 ZEN |
115.3500 USDT |
27.5720 USDT |
117.5590 USDT |
75.5440 USDT |
| 2021-05-18 |
115.6742 USDT |
4,356.4385 ZEN |
114.1030 USDT |
110.0690 USDT |
122.4990 USDT |
117.2130 USDT |
| 2021-05-17 |
116.8896 USDT |
5,648.6514 ZEN |
124.5910 USDT |
109.7290 USDT |
124.6370 USDT |
114.7200 USDT |
| 2021-05-16 |
126.3781 USDT |
2,216.4381 ZEN |
128.2110 USDT |
117.9180 USDT |
136.3090 USDT |
124.0040 USDT |
| 2021-05-15 |
136.7932 USDT |
2,651.3323 ZEN |
146.6090 USDT |
126.7320 USDT |
150.0000 USDT |
128.9560 USDT |
| 2021-05-14 |
140.9215 USDT |
1,566.9958 ZEN |
136.5380 USDT |
133.0500 USDT |
144.5560 USDT |
142.7890 USDT |
| 2021-05-13 |
140.1434 USDT |
5,528.4293 ZEN |
131.9390 USDT |
123.6810 USDT |
158.6860 USDT |
132.2100 USDT |
| 2021-05-12 |
150.2080 USDT |
4,217.1262 ZEN |
145.8610 USDT |
141.4200 USDT |
158.5330 USDT |
149.1360 USDT |
| 2021-05-11 |
140.3769 USDT |
2,559.9497 ZEN |
128.7070 USDT |
125.0000 USDT |
145.6920 USDT |
143.4270 USDT |
| 2021-05-10 |
135.9216 USDT |
1,289.4573 ZEN |
142.1140 USDT |
119.6970 USDT |
146.2600 USDT |
128.8730 USDT |
| 2021-05-09 |
141.5722 USDT |
1,586.1153 ZEN |
142.3310 USDT |
135.8400 USDT |
147.3010 USDT |
143.4330 USDT |
| 2021-05-08 |
155.0279 USDT |
8,668.4170 ZEN |
146.2620 USDT |
139.5580 USDT |
168.7540 USDT |
143.2390 USDT |
| 2021-05-07 |
128.4208 USDT |
4,516.7819 ZEN |
126.6960 USDT |
117.5180 USDT |
146.7870 USDT |
146.2910 USDT |
| 2021-05-06 |
119.7911 USDT |
5,076.3451 ZEN |
118.2870 USDT |
112.0350 USDT |
128.3770 USDT |
127.2130 USDT |
| 2021-05-05 |
115.6140 USDT |
5,124.3802 ZEN |
111.7410 USDT |
110.6740 USDT |
118.9430 USDT |
117.9100 USDT |
| 2021-05-04 |
110.9130 USDT |
3,805.7287 ZEN |
116.5170 USDT |
105.8490 USDT |
116.5170 USDT |
111.8720 USDT |
| 2021-05-03 |
119.5832 USDT |
1,659.9552 ZEN |
120.3650 USDT |
115.3250 USDT |
124.7620 USDT |
116.8760 USDT |
| 2021-05-02 |
120.2175 USDT |
2,402.8977 ZEN |
125.8460 USDT |
117.7650 USDT |
126.8560 USDT |
120.4000 USDT |
| 2021-05-01 |
123.0367 USDT |
2,642.6864 ZEN |
119.4600 USDT |
118.6610 USDT |
127.6250 USDT |
125.2800 USDT |
| 2021-04-30 |
119.5297 USDT |
1,297.0798 ZEN |
118.4000 USDT |
116.4280 USDT |
122.1980 USDT |
120.4380 USDT |
| 2021-04-29 |
116.8533 USDT |
3,034.8206 ZEN |
123.1620 USDT |
112.3900 USDT |
123.1620 USDT |
119.6810 USDT |
| 2021-04-28 |
121.7032 USDT |
3,859.3713 ZEN |
128.2550 USDT |
116.1660 USDT |
128.2550 USDT |
123.2540 USDT |
| 2021-04-27 |
130.4927 USDT |
4,609.6951 ZEN |
132.7870 USDT |
122.7140 USDT |
138.6410 USDT |
128.0690 USDT |
| 2021-04-26 |
125.4417 USDT |
6,631.3630 ZEN |
110.7820 USDT |
110.7820 USDT |
135.0000 USDT |
132.7240 USDT |
| 2021-04-25 |
108.5841 USDT |
4,781.4680 ZEN |
102.4630 USDT |
101.6220 USDT |
115.3290 USDT |
110.0660 USDT |
| 2021-04-24 |
106.5851 USDT |
3,902.8070 ZEN |
111.9850 USDT |
100.5500 USDT |
112.3990 USDT |
101.9590 USDT |
| 2021-04-23 |
103.1385 USDT |
7,108.7271 ZEN |
105.1380 USDT |
88.0180 USDT |
112.8810 USDT |
111.8400 USDT |
| 2021-04-22 |
109.3781 USDT |
1,681.5489 ZEN |
109.8480 USDT |
105.9800 USDT |
116.1710 USDT |
115.1310 USDT |
| 2021-04-21 |
121.0766 USDT |
5,893.5179 ZEN |
118.0360 USDT |
108.2000 USDT |
131.6490 USDT |
108.9180 USDT |
| 2021-04-20 |
104.4253 USDT |
7,777.9605 ZEN |
96.6680 USDT |
85.6490 USDT |
120.5200 USDT |
115.6730 USDT |
| 2021-04-19 |
101.4181 USDT |
1,888.0801 ZEN |
110.0180 USDT |
92.4660 USDT |
112.1020 USDT |
96.6680 USDT |
| 2021-04-18 |
101.3696 USDT |
4,848.1277 ZEN |
117.2170 USDT |
81.4440 USDT |
117.2170 USDT |
109.5520 USDT |
| 2021-04-17 |
129.9832 USDT |
5,699.0714 ZEN |
125.1720 USDT |
115.4890 USDT |
138.1940 USDT |
121.8980 USDT |
| 2021-04-16 |
114.8399 USDT |
8,293.3505 ZEN |
108.4350 USDT |
105.0000 USDT |
126.0000 USDT |
121.7380 USDT |
| 2021-04-15 |
97.6959 USDT |
5,933.5462 ZEN |
84.8430 USDT |
83.6250 USDT |
108.7760 USDT |
100.5330 USDT |
| 2021-04-14 |
84.5661 USDT |
3,494.1566 ZEN |
85.2300 USDT |
79.3340 USDT |
88.9530 USDT |
83.4930 USDT |
| 2021-04-13 |
80.7138 USDT |
1,407.4906 ZEN |
76.8090 USDT |
76.8070 USDT |
84.8300 USDT |
84.4180 USDT |