Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
9.0602 USDT |
1,791.1816 ZEN |
9.0540 USDT |
8.8760 USDT |
9.3180 USDT |
9.0180 USDT |
| 2024-05-05 |
9.0371 USDT |
4,204.8854 ZEN |
8.8060 USDT |
8.6090 USDT |
9.1670 USDT |
9.0550 USDT |
| 2024-05-04 |
8.8023 USDT |
794.5734 ZEN |
8.7830 USDT |
8.7020 USDT |
8.9580 USDT |
8.9000 USDT |
| 2024-05-03 |
8.6585 USDT |
1,151.0832 ZEN |
8.6970 USDT |
8.5070 USDT |
8.8760 USDT |
8.7960 USDT |
| 2024-05-02 |
8.4105 USDT |
935.9158 ZEN |
8.4240 USDT |
8.1300 USDT |
8.6830 USDT |
8.6830 USDT |
| 2024-05-01 |
8.0920 USDT |
3,333.3428 ZEN |
8.2520 USDT |
7.8260 USDT |
8.4770 USDT |
8.3060 USDT |
| 2024-04-30 |
8.2863 USDT |
7,187.4416 ZEN |
8.6550 USDT |
7.9640 USDT |
8.7820 USDT |
8.3060 USDT |
| 2024-04-29 |
8.5718 USDT |
705.2539 ZEN |
8.7250 USDT |
8.4040 USDT |
8.7620 USDT |
8.7020 USDT |
| 2024-04-28 |
9.0167 USDT |
2,259.3043 ZEN |
8.9270 USDT |
8.8390 USDT |
9.0580 USDT |
8.9330 USDT |
| 2024-04-27 |
8.7092 USDT |
4,500.1595 ZEN |
8.7410 USDT |
8.4310 USDT |
8.9350 USDT |
8.8800 USDT |
| 2024-04-26 |
8.8419 USDT |
4,004.4240 ZEN |
9.0350 USDT |
8.6480 USDT |
9.1390 USDT |
8.8510 USDT |
| 2024-04-25 |
8.8727 USDT |
8,038.3301 ZEN |
8.9700 USDT |
8.6060 USDT |
9.1610 USDT |
9.1040 USDT |
| 2024-04-24 |
9.3419 USDT |
2,050.4625 ZEN |
9.4280 USDT |
8.8660 USDT |
9.6380 USDT |
8.8660 USDT |
| 2024-04-23 |
9.3969 USDT |
860.1385 ZEN |
9.4000 USDT |
9.2720 USDT |
9.5620 USDT |
9.3840 USDT |
| 2024-04-22 |
9.2810 USDT |
572.3781 ZEN |
9.2180 USDT |
9.1040 USDT |
9.4430 USDT |
9.4000 USDT |
| 2024-04-21 |
9.2559 USDT |
3,190.3263 ZEN |
9.3320 USDT |
8.9460 USDT |
9.3400 USDT |
9.1600 USDT |
| 2024-04-20 |
9.0983 USDT |
4,558.6724 ZEN |
8.6550 USDT |
8.5980 USDT |
9.4110 USDT |
9.3790 USDT |
| 2024-04-19 |
8.6351 USDT |
3,457.8928 ZEN |
8.5690 USDT |
7.9390 USDT |
8.9140 USDT |
8.6180 USDT |
| 2024-04-18 |
8.4340 USDT |
3,992.0714 ZEN |
8.3220 USDT |
8.1920 USDT |
8.6480 USDT |
8.5430 USDT |
| 2024-04-17 |
8.3226 USDT |
4,237.4263 ZEN |
8.4590 USDT |
8.0400 USDT |
8.6200 USDT |
8.4900 USDT |
| 2024-04-16 |
8.3798 USDT |
2,447.0327 ZEN |
8.5920 USDT |
8.2160 USDT |
8.6800 USDT |
8.4250 USDT |
| 2024-04-15 |
8.7233 USDT |
3,023.6056 ZEN |
8.7900 USDT |
8.1920 USDT |
9.1540 USDT |
8.6670 USDT |
| 2024-04-14 |
8.3214 USDT |
2,566.0471 ZEN |
8.1580 USDT |
7.8700 USDT |
8.6170 USDT |
8.4310 USDT |
| 2024-04-13 |
8.0986 USDT |
13,247.6752 ZEN |
8.8530 USDT |
7.1610 USDT |
9.0860 USDT |
8.0930 USDT |
| 2024-04-12 |
9.4385 USDT |
21,685.3282 ZEN |
11.2690 USDT |
7.3770 USDT |
11.4020 USDT |
8.8570 USDT |
| 2024-04-11 |
11.5010 USDT |
3,363.5313 ZEN |
11.4960 USDT |
11.1560 USDT |
11.6790 USDT |
11.2700 USDT |
| 2024-04-10 |
11.3153 USDT |
5,681.0901 ZEN |
11.6750 USDT |
10.8900 USDT |
11.7420 USDT |
11.4430 USDT |
| 2024-04-09 |
11.9883 USDT |
5,876.7591 ZEN |
12.2230 USDT |
11.2720 USDT |
12.6430 USDT |
11.7030 USDT |
| 2024-04-08 |
12.2498 USDT |
10,117.1940 ZEN |
13.0160 USDT |
11.7600 USDT |
13.0200 USDT |
12.3550 USDT |
| 2024-04-07 |
12.9266 USDT |
1,403.7430 ZEN |
12.7900 USDT |
12.7300 USDT |
13.0570 USDT |
13.0570 USDT |
| 2024-04-06 |
12.7258 USDT |
1,696.6706 ZEN |
12.5230 USDT |
12.4780 USDT |
12.9370 USDT |
12.8630 USDT |
| 2024-04-05 |
12.4610 USDT |
1,989.1751 ZEN |
12.9720 USDT |
12.1190 USDT |
12.9720 USDT |
12.6700 USDT |
| 2024-04-04 |
12.8977 USDT |
1,733.8242 ZEN |
12.7310 USDT |
12.4310 USDT |
13.2840 USDT |
12.9450 USDT |
| 2024-04-03 |
12.7840 USDT |
4,711.2615 ZEN |
12.7620 USDT |
12.3000 USDT |
13.2880 USDT |
12.5620 USDT |
| 2024-04-02 |
12.9477 USDT |
7,208.5487 ZEN |
14.1080 USDT |
12.5780 USDT |
14.1460 USDT |
12.8970 USDT |
| 2024-04-01 |
14.5032 USDT |
10,631.7191 ZEN |
14.8320 USDT |
13.2730 USDT |
15.5510 USDT |
14.0660 USDT |
| 2024-03-31 |
14.9190 USDT |
4,974.9060 ZEN |
14.4270 USDT |
14.3660 USDT |
15.2340 USDT |
14.9560 USDT |
| 2024-03-30 |
14.7979 USDT |
10,864.7244 ZEN |
14.8330 USDT |
14.2010 USDT |
15.4430 USDT |
14.5340 USDT |
| 2024-03-29 |
14.6247 USDT |
17,107.3168 ZEN |
13.7660 USDT |
13.6930 USDT |
15.3270 USDT |
14.9490 USDT |
| 2024-03-28 |
13.9835 USDT |
2,784.3346 ZEN |
14.0260 USDT |
13.6130 USDT |
14.3790 USDT |
13.8210 USDT |
| 2024-03-27 |
14.0535 USDT |
8,653.9867 ZEN |
14.3320 USDT |
13.5740 USDT |
14.4600 USDT |
14.1060 USDT |
| 2024-03-26 |
14.2009 USDT |
18,809.0330 ZEN |
14.4230 USDT |
13.6040 USDT |
14.7780 USDT |
14.2420 USDT |
| 2024-03-25 |
14.1737 USDT |
10,552.3244 ZEN |
13.8060 USDT |
13.7470 USDT |
14.6000 USDT |
14.6000 USDT |
| 2024-03-24 |
13.5992 USDT |
5,958.5238 ZEN |
13.3800 USDT |
13.2060 USDT |
13.9210 USDT |
13.9120 USDT |
| 2024-03-23 |
13.5083 USDT |
5,154.4833 ZEN |
13.1730 USDT |
13.1120 USDT |
13.8390 USDT |
13.5500 USDT |
| 2024-03-22 |
13.5994 USDT |
11,471.1059 ZEN |
13.8490 USDT |
12.8320 USDT |
14.2960 USDT |
12.8720 USDT |
| 2024-03-21 |
13.7471 USDT |
8,738.2612 ZEN |
13.8720 USDT |
13.3620 USDT |
14.0960 USDT |
13.7000 USDT |
| 2024-03-20 |
12.7525 USDT |
16,941.8197 ZEN |
12.4110 USDT |
11.8550 USDT |
13.7610 USDT |
13.6170 USDT |
| 2024-03-19 |
12.8412 USDT |
34,576.7396 ZEN |
13.7750 USDT |
12.1510 USDT |
13.9590 USDT |
12.2960 USDT |
| 2024-03-18 |
14.6623 USDT |
16,646.0343 ZEN |
15.2430 USDT |
13.5410 USDT |
15.5190 USDT |
13.8030 USDT |