Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
8.0489 USDT |
2,000.6244 ZEN |
8.1600 USDT |
7.9600 USDT |
8.2360 USDT |
8.1430 USDT |
| 2024-09-12 |
7.9243 USDT |
2,916.1540 ZEN |
7.7780 USDT |
7.7730 USDT |
8.2510 USDT |
8.0580 USDT |
| 2024-09-11 |
7.7840 USDT |
3,812.1043 ZEN |
8.0900 USDT |
7.6220 USDT |
8.0900 USDT |
7.8140 USDT |
| 2024-09-10 |
8.0798 USDT |
9,014.4167 ZEN |
8.2040 USDT |
8.0270 USDT |
8.2660 USDT |
8.1180 USDT |
| 2024-09-09 |
8.2065 USDT |
2,030.9431 ZEN |
8.1890 USDT |
8.0400 USDT |
8.3260 USDT |
8.2760 USDT |
| 2024-09-08 |
8.1563 USDT |
2,133.0280 ZEN |
8.0160 USDT |
7.9120 USDT |
8.3260 USDT |
8.1710 USDT |
| 2024-09-07 |
7.8942 USDT |
4,767.9725 ZEN |
7.7970 USDT |
7.7290 USDT |
8.0860 USDT |
8.0060 USDT |
| 2024-09-06 |
7.7268 USDT |
18,679.0065 ZEN |
7.2770 USDT |
7.2110 USDT |
7.9360 USDT |
7.6990 USDT |
| 2024-09-05 |
7.3476 USDT |
1,408.3976 ZEN |
7.4000 USDT |
7.2580 USDT |
7.4800 USDT |
7.2890 USDT |
| 2024-09-04 |
7.2035 USDT |
1,805.0582 ZEN |
7.2000 USDT |
6.8580 USDT |
7.5190 USDT |
7.3760 USDT |
| 2024-09-03 |
7.4386 USDT |
1,032.4676 ZEN |
7.3940 USDT |
7.1920 USDT |
7.5370 USDT |
7.2830 USDT |
| 2024-09-02 |
7.1840 USDT |
1,600.3141 ZEN |
7.0610 USDT |
7.0610 USDT |
7.3940 USDT |
7.2890 USDT |
| 2024-09-01 |
7.2390 USDT |
1,503.3614 ZEN |
7.3110 USDT |
7.0900 USDT |
7.4320 USDT |
7.1390 USDT |
| 2024-08-31 |
7.3971 USDT |
1,658.1753 ZEN |
7.5080 USDT |
7.2570 USDT |
7.5520 USDT |
7.3150 USDT |
| 2024-08-30 |
7.4029 USDT |
2,407.1296 ZEN |
7.5040 USDT |
7.1840 USDT |
7.6310 USDT |
7.4540 USDT |
| 2024-08-29 |
7.5562 USDT |
4,883.8495 ZEN |
7.4510 USDT |
7.3730 USDT |
7.8470 USDT |
7.4780 USDT |
| 2024-08-28 |
7.5070 USDT |
3,213.1142 ZEN |
7.6870 USDT |
7.2230 USDT |
7.7720 USDT |
7.3650 USDT |
| 2024-08-27 |
8.0944 USDT |
3,012.3802 ZEN |
8.0440 USDT |
7.9570 USDT |
8.3250 USDT |
8.0210 USDT |
| 2024-08-26 |
8.4886 USDT |
3,894.1682 ZEN |
8.7620 USDT |
8.0180 USDT |
8.8190 USDT |
8.1180 USDT |
| 2024-08-25 |
8.7685 USDT |
1,833.7457 ZEN |
8.9520 USDT |
8.6300 USDT |
9.0440 USDT |
8.7570 USDT |
| 2024-08-24 |
8.9188 USDT |
3,550.8401 ZEN |
8.7150 USDT |
8.6400 USDT |
9.2600 USDT |
8.9850 USDT |
| 2024-08-23 |
8.4858 USDT |
8,605.0337 ZEN |
8.1980 USDT |
8.1700 USDT |
8.7550 USDT |
8.7170 USDT |
| 2024-08-22 |
8.0801 USDT |
4,678.2636 ZEN |
7.8530 USDT |
7.7510 USDT |
8.2580 USDT |
8.1320 USDT |
| 2024-08-21 |
7.7308 USDT |
1,497.7689 ZEN |
7.6790 USDT |
7.5740 USDT |
7.9040 USDT |
7.8680 USDT |
| 2024-08-20 |
7.7741 USDT |
3,039.8620 ZEN |
7.8080 USDT |
7.5690 USDT |
7.9780 USDT |
7.7080 USDT |
| 2024-08-19 |
7.7745 USDT |
1,556.4352 ZEN |
7.7240 USDT |
7.6370 USDT |
7.9540 USDT |
7.7810 USDT |
| 2024-08-18 |
7.8595 USDT |
1,237.5274 ZEN |
7.8290 USDT |
7.7180 USDT |
7.9330 USDT |
7.8250 USDT |
| 2024-08-17 |
7.7867 USDT |
2,409.4322 ZEN |
7.7930 USDT |
7.6550 USDT |
7.8900 USDT |
7.7770 USDT |
| 2024-08-16 |
7.7463 USDT |
5,441.6966 ZEN |
7.6620 USDT |
7.5850 USDT |
7.9490 USDT |
7.9490 USDT |
| 2024-08-15 |
7.7815 USDT |
9,487.7460 ZEN |
8.3460 USDT |
7.4360 USDT |
8.3710 USDT |
7.5760 USDT |
| 2024-08-14 |
8.4726 USDT |
2,153.0770 ZEN |
8.5960 USDT |
8.2530 USDT |
8.6750 USDT |
8.2950 USDT |
| 2024-08-13 |
8.4226 USDT |
1,829.7328 ZEN |
8.6170 USDT |
8.2110 USDT |
8.6470 USDT |
8.4760 USDT |
| 2024-08-12 |
8.5561 USDT |
2,716.2159 ZEN |
8.3240 USDT |
8.1680 USDT |
8.8100 USDT |
8.6250 USDT |
| 2024-08-11 |
8.6315 USDT |
1,028.4692 ZEN |
8.7050 USDT |
8.4740 USDT |
8.7990 USDT |
8.5670 USDT |
| 2024-08-10 |
8.6481 USDT |
2,966.1995 ZEN |
8.5190 USDT |
8.4940 USDT |
8.8200 USDT |
8.6170 USDT |
| 2024-08-09 |
8.5764 USDT |
6,603.1650 ZEN |
8.2890 USDT |
8.2110 USDT |
8.8190 USDT |
8.4420 USDT |
| 2024-08-08 |
8.0509 USDT |
2,077.9437 ZEN |
7.6750 USDT |
7.5640 USDT |
8.2710 USDT |
8.1280 USDT |
| 2024-08-07 |
7.8143 USDT |
4,365.1011 ZEN |
7.8290 USDT |
7.5510 USDT |
8.1430 USDT |
7.7000 USDT |
| 2024-08-06 |
7.9006 USDT |
7,738.0027 ZEN |
7.5740 USDT |
7.5650 USDT |
8.3280 USDT |
7.8310 USDT |
| 2024-08-05 |
7.4777 USDT |
16,647.7105 ZEN |
8.3440 USDT |
6.6610 USDT |
8.4530 USDT |
7.7110 USDT |
| 2024-08-04 |
8.3725 USDT |
7,490.6253 ZEN |
8.4080 USDT |
7.9520 USDT |
9.1080 USDT |
8.4790 USDT |
| 2024-08-03 |
8.8611 USDT |
9,185.3283 ZEN |
9.6720 USDT |
8.3410 USDT |
9.7030 USDT |
8.4830 USDT |
| 2024-08-02 |
9.8427 USDT |
8,488.8620 ZEN |
9.6570 USDT |
9.5000 USDT |
10.1110 USDT |
9.6220 USDT |
| 2024-08-01 |
9.8147 USDT |
8,819.7315 ZEN |
9.7030 USDT |
9.2720 USDT |
10.1930 USDT |
9.7340 USDT |
| 2024-07-31 |
9.5600 USDT |
5,042.3841 ZEN |
9.6760 USDT |
9.2060 USDT |
9.8660 USDT |
9.6740 USDT |
| 2024-07-30 |
10.0608 USDT |
8,861.1335 ZEN |
10.8190 USDT |
9.6010 USDT |
11.0860 USDT |
9.6960 USDT |
| 2024-07-29 |
10.7949 USDT |
7,838.2790 ZEN |
11.0370 USDT |
10.6830 USDT |
11.2240 USDT |
10.8300 USDT |
| 2024-07-28 |
10.8661 USDT |
13,468.3269 ZEN |
10.7570 USDT |
10.4880 USDT |
11.3710 USDT |
11.1280 USDT |
| 2024-07-27 |
10.9700 USDT |
6,351.2255 ZEN |
11.2540 USDT |
10.6180 USDT |
11.2540 USDT |
10.6850 USDT |
| 2024-07-26 |
11.2868 USDT |
9,500.5736 ZEN |
11.4130 USDT |
10.8290 USDT |
11.8350 USDT |
11.2230 USDT |