Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
8.0214 USDT |
4,756.9272 ZEN |
8.0540 USDT |
7.9130 USDT |
8.1440 USDT |
8.0680 USDT |
| 2024-01-26 |
7.9474 USDT |
11,351.0970 ZEN |
7.6670 USDT |
7.5660 USDT |
8.0900 USDT |
8.0150 USDT |
| 2024-01-25 |
7.6349 USDT |
2,599.4527 ZEN |
7.6950 USDT |
7.4840 USDT |
7.7520 USDT |
7.6970 USDT |
| 2024-01-24 |
7.6353 USDT |
5,664.4091 ZEN |
7.6430 USDT |
7.4990 USDT |
7.8020 USDT |
7.6920 USDT |
| 2024-01-23 |
7.5201 USDT |
11,678.8204 ZEN |
7.7220 USDT |
7.1740 USDT |
7.9320 USDT |
7.4840 USDT |
| 2024-01-22 |
7.9851 USDT |
9,484.8029 ZEN |
8.3000 USDT |
7.6440 USDT |
8.3080 USDT |
7.8560 USDT |
| 2024-01-21 |
8.4177 USDT |
3,149.3098 ZEN |
8.3970 USDT |
8.3220 USDT |
8.5400 USDT |
8.3260 USDT |
| 2024-01-20 |
8.4067 USDT |
5,106.2555 ZEN |
8.4060 USDT |
8.2250 USDT |
8.5890 USDT |
8.4330 USDT |
| 2024-01-19 |
8.3007 USDT |
12,761.9417 ZEN |
8.4470 USDT |
7.8640 USDT |
8.5670 USDT |
8.3760 USDT |
| 2024-01-18 |
8.4352 USDT |
16,893.1931 ZEN |
8.6520 USDT |
8.0750 USDT |
8.6560 USDT |
8.2050 USDT |
| 2024-01-17 |
8.5553 USDT |
26,671.4785 ZEN |
8.5470 USDT |
8.4180 USDT |
8.7600 USDT |
8.5840 USDT |
| 2024-01-16 |
8.7544 USDT |
22,475.6650 ZEN |
8.8630 USDT |
8.4500 USDT |
8.9640 USDT |
8.5920 USDT |
| 2024-01-15 |
8.9448 USDT |
21,226.3570 ZEN |
8.9290 USDT |
8.7140 USDT |
9.1730 USDT |
8.8080 USDT |
| 2024-01-14 |
9.2132 USDT |
42,804.9852 ZEN |
9.3050 USDT |
8.9330 USDT |
9.5710 USDT |
9.1620 USDT |
| 2024-01-13 |
9.1205 USDT |
44,453.6010 ZEN |
9.1430 USDT |
8.8050 USDT |
9.4290 USDT |
9.1500 USDT |
| 2024-01-12 |
9.6176 USDT |
183,081.1073 ZEN |
8.4240 USDT |
8.3200 USDT |
10.6110 USDT |
8.9330 USDT |
| 2024-01-11 |
8.3347 USDT |
49,930.3810 ZEN |
8.0350 USDT |
7.9130 USDT |
8.7570 USDT |
8.4130 USDT |
| 2024-01-10 |
7.3264 USDT |
26,900.7254 ZEN |
7.1130 USDT |
7.0070 USDT |
7.7240 USDT |
7.7130 USDT |
| 2024-01-09 |
7.1635 USDT |
36,091.9651 ZEN |
7.5510 USDT |
6.8270 USDT |
7.5900 USDT |
7.0250 USDT |
| 2024-01-08 |
7.2213 USDT |
56,464.7800 ZEN |
7.3260 USDT |
6.6530 USDT |
7.6180 USDT |
7.5630 USDT |
| 2024-01-07 |
7.5830 USDT |
50,352.0786 ZEN |
7.5320 USDT |
7.3830 USDT |
7.7960 USDT |
7.5890 USDT |
| 2024-01-06 |
7.4745 USDT |
51,961.6387 ZEN |
7.8680 USDT |
7.1570 USDT |
7.8680 USDT |
7.4800 USDT |
| 2024-01-05 |
7.6604 USDT |
121,967.8829 ZEN |
7.7120 USDT |
7.3430 USDT |
8.0320 USDT |
7.8560 USDT |
| 2024-01-04 |
7.8494 USDT |
67,092.3276 ZEN |
8.0370 USDT |
7.4750 USDT |
8.2650 USDT |
7.7260 USDT |
| 2024-01-03 |
8.3249 USDT |
51,870.8632 ZEN |
9.2560 USDT |
6.7000 USDT |
9.4950 USDT |
7.9910 USDT |
| 2024-01-02 |
9.3702 USDT |
34,159.5625 ZEN |
9.2870 USDT |
9.0500 USDT |
9.7160 USDT |
9.1490 USDT |
| 2024-01-01 |
8.9183 USDT |
17,905.0600 ZEN |
9.0500 USDT |
8.7000 USDT |
9.1920 USDT |
9.1700 USDT |
| 2023-12-31 |
9.4733 USDT |
14,247.0391 ZEN |
9.5320 USDT |
9.1040 USDT |
9.7210 USDT |
9.1330 USDT |
| 2023-12-30 |
9.7565 USDT |
38,793.5546 ZEN |
9.6260 USDT |
9.4340 USDT |
10.0000 USDT |
9.5600 USDT |
| 2023-12-29 |
9.9377 USDT |
64,404.7537 ZEN |
10.9570 USDT |
9.4100 USDT |
10.9990 USDT |
9.6500 USDT |
| 2023-12-28 |
11.2866 USDT |
26,322.1065 ZEN |
11.2880 USDT |
10.8770 USDT |
11.7760 USDT |
11.0200 USDT |
| 2023-12-27 |
11.0735 USDT |
22,300.5007 ZEN |
11.1340 USDT |
10.4750 USDT |
11.7340 USDT |
11.2500 USDT |
| 2023-12-26 |
10.9159 USDT |
34,710.6595 ZEN |
10.8460 USDT |
10.2200 USDT |
11.6740 USDT |
10.9610 USDT |
| 2023-12-25 |
10.5982 USDT |
21,770.5729 ZEN |
10.1570 USDT |
10.0950 USDT |
11.0990 USDT |
10.9000 USDT |
| 2023-12-24 |
10.0955 USDT |
11,754.1103 ZEN |
10.0780 USDT |
9.7910 USDT |
10.3930 USDT |
10.1060 USDT |
| 2023-12-23 |
10.0081 USDT |
13,987.9459 ZEN |
10.2300 USDT |
9.7260 USDT |
10.2610 USDT |
10.0870 USDT |
| 2023-12-22 |
10.0309 USDT |
12,821.0956 ZEN |
10.1310 USDT |
9.7560 USDT |
10.2160 USDT |
10.0880 USDT |
| 2023-12-21 |
9.9152 USDT |
18,684.4185 ZEN |
9.7590 USDT |
9.6070 USDT |
10.3130 USDT |
10.1180 USDT |
| 2023-12-20 |
9.6572 USDT |
11,114.2164 ZEN |
9.0980 USDT |
8.9910 USDT |
10.0390 USDT |
9.8060 USDT |
| 2023-12-19 |
9.4108 USDT |
9,098.5230 ZEN |
9.4160 USDT |
9.0310 USDT |
9.6600 USDT |
9.1280 USDT |
| 2023-12-18 |
9.3330 USDT |
11,237.1911 ZEN |
9.7880 USDT |
8.8700 USDT |
9.8720 USDT |
9.4020 USDT |
| 2023-12-17 |
9.9109 USDT |
3,413.5001 ZEN |
9.9330 USDT |
9.6560 USDT |
10.1330 USDT |
9.9850 USDT |
| 2023-12-16 |
9.9498 USDT |
4,852.8917 ZEN |
9.7190 USDT |
9.6560 USDT |
10.1210 USDT |
9.8540 USDT |
| 2023-12-15 |
10.0925 USDT |
4,008.1432 ZEN |
10.4010 USDT |
9.8400 USDT |
10.4140 USDT |
9.8800 USDT |
| 2023-12-14 |
10.3421 USDT |
3,886.3876 ZEN |
10.4200 USDT |
9.9140 USDT |
10.5440 USDT |
10.2690 USDT |
| 2023-12-13 |
10.2300 USDT |
14,589.0478 ZEN |
10.4440 USDT |
9.8090 USDT |
10.6240 USDT |
10.5510 USDT |
| 2023-12-12 |
10.3763 USDT |
12,711.9021 ZEN |
10.1330 USDT |
10.0720 USDT |
10.5940 USDT |
10.1900 USDT |
| 2023-12-11 |
10.3151 USDT |
15,052.3487 ZEN |
11.5340 USDT |
9.7380 USDT |
11.5690 USDT |
10.0420 USDT |
| 2023-12-10 |
11.1851 USDT |
11,432.5544 ZEN |
11.3230 USDT |
10.8960 USDT |
11.5210 USDT |
11.4070 USDT |
| 2023-12-09 |
11.6020 USDT |
12,669.2032 ZEN |
11.4780 USDT |
11.3440 USDT |
11.9040 USDT |
11.5370 USDT |