Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
6.0630 USD |
32,166.9000 |
6.0890 USD |
5.7900 USD |
6.1970 USD |
6.0630 USD |
| 2026-02-06 |
6.1090 USD |
133,418.3230 |
5.5930 USD |
4.9870 USD |
6.3680 USD |
6.1090 USD |
| 2026-02-05 |
6.0960 USD |
133,546.6950 |
6.6820 USD |
5.6450 USD |
6.7120 USD |
6.0960 USD |
| 2026-02-04 |
6.5520 USD |
85,127.0920 |
6.8300 USD |
6.5220 USD |
7.0960 USD |
6.5520 USD |
| 2026-02-03 |
7.0640 USD |
95,905.3000 |
6.8480 USD |
6.5500 USD |
7.2240 USD |
7.0640 USD |
| 2026-02-02 |
7.0680 USD |
102,204.4770 |
7.0260 USD |
6.7820 USD |
7.2500 USD |
7.0680 USD |
| 2026-02-01 |
6.9460 USD |
63,348.9620 |
7.2660 USD |
6.7960 USD |
7.4560 USD |
6.9460 USD |
| 2026-01-31 |
7.3060 USD |
62,786.8720 |
8.1600 USD |
7.1660 USD |
8.1610 USD |
7.3060 USD |
| 2026-01-30 |
8.0080 USD |
94,937.3010 |
8.2490 USD |
7.5000 USD |
8.2840 USD |
8.0080 USD |
| 2026-01-29 |
8.3080 USD |
98,158.6620 |
8.8560 USD |
8.0400 USD |
8.8880 USD |
8.3080 USD |
| 2026-01-28 |
8.9540 USD |
126,791.1680 |
9.3830 USD |
8.8780 USD |
9.3940 USD |
8.9540 USD |
| 2026-01-27 |
9.5180 USD |
125,691.8060 |
9.1620 USD |
8.9580 USD |
9.7170 USD |
9.5180 USD |
| 2026-01-26 |
9.1460 USD |
58,310.0350 |
8.8970 USD |
8.8640 USD |
9.3120 USD |
9.1460 USD |
| 2026-01-25 |
8.8720 USD |
89,716.2610 |
9.6530 USD |
8.8200 USD |
9.8900 USD |
8.8720 USD |
| 2026-01-24 |
9.7890 USD |
59,303.3580 |
10.1120 USD |
9.7400 USD |
10.3380 USD |
9.7890 USD |
| 2026-01-23 |
10.1440 USD |
201,116.7300 |
9.8680 USD |
9.8150 USD |
10.5600 USD |
10.1440 USD |
| 2026-01-22 |
9.8610 USD |
182,403.6080 |
10.1800 USD |
9.7260 USD |
10.5480 USD |
9.8610 USD |
| 2026-01-21 |
9.7850 USD |
118,911.4030 |
9.8870 USD |
9.6070 USD |
10.4350 USD |
9.7850 USD |
| 2026-01-20 |
10.0920 USD |
170,618.8440 |
11.0580 USD |
10.0000 USD |
11.1140 USD |
10.0920 USD |
| 2026-01-19 |
11.0270 USD |
223,265.6390 |
11.6180 USD |
10.2700 USD |
12.1500 USD |
11.0270 USD |
| 2026-01-18 |
11.7540 USD |
205,849.5250 |
11.3220 USD |
11.1020 USD |
12.5630 USD |
11.7540 USD |
| 2026-01-17 |
11.4200 USD |
156,854.2660 |
12.6280 USD |
11.0650 USD |
12.6740 USD |
11.4200 USD |
| 2026-01-16 |
12.8550 USD |
520,447.9240 |
12.2440 USD |
12.1510 USD |
13.5470 USD |
12.8550 USD |
| 2026-01-15 |
12.1900 USD |
570,196.1980 |
11.5680 USD |
11.2650 USD |
14.2110 USD |
12.1900 USD |
| 2026-01-14 |
12.4080 USD |
683,936.6680 |
10.1970 USD |
9.9440 USD |
12.9610 USD |
12.4080 USD |
| 2026-01-13 |
9.8220 USD |
522,953.1700 |
8.7700 USD |
8.7570 USD |
10.8050 USD |
9.8220 USD |
| 2026-01-12 |
8.7840 USD |
123,958.2120 |
8.7310 USD |
8.6040 USD |
9.0260 USD |
8.7840 USD |
| 2026-01-11 |
8.7860 USD |
127,771.7040 |
8.4860 USD |
8.3660 USD |
9.1390 USD |
8.7860 USD |
| 2026-01-10 |
8.5860 USD |
148,939.1060 |
9.1250 USD |
8.4170 USD |
9.1640 USD |
8.5860 USD |
| 2026-01-09 |
9.0860 USD |
254,409.5320 |
9.5270 USD |
9.0430 USD |
10.2000 USD |
9.0860 USD |
| 2026-01-08 |
9.4900 USD |
205,967.5720 |
9.3270 USD |
8.7010 USD |
9.5980 USD |
9.4900 USD |
| 2026-01-07 |
9.0960 USD |
93,014.3710 |
9.4550 USD |
9.0780 USD |
9.6500 USD |
9.0960 USD |
| 2026-01-06 |
9.4310 USD |
156,651.6200 |
9.2740 USD |
9.0480 USD |
9.8180 USD |
9.4310 USD |
| 2026-01-05 |
9.1600 USD |
86,574.6120 |
9.1410 USD |
8.7680 USD |
9.3860 USD |
9.1600 USD |
| 2026-01-04 |
9.1260 USD |
80,486.4540 |
9.4300 USD |
9.1130 USD |
9.5100 USD |
9.1260 USD |
| 2026-01-03 |
9.4070 USD |
90,989.9370 |
9.4360 USD |
9.2850 USD |
9.7990 USD |
9.4070 USD |
| 2026-01-02 |
9.2650 USD |
90,517.4850 |
9.3380 USD |
9.0520 USD |
9.5230 USD |
9.2650 USD |
| 2026-01-01 |
9.2720 USD |
142,693.2910 |
9.1560 USD |
9.0960 USD |
10.0840 USD |
9.2720 USD |
| 2025-12-31 |
9.0940 USD |
126,086.2820 |
9.1090 USD |
8.5910 USD |
9.3750 USD |
9.0940 USD |
| 2025-12-30 |
9.0960 USD |
91,173.1530 |
9.2360 USD |
8.9400 USD |
9.3670 USD |
9.0960 USD |
| 2025-12-29 |
9.4140 USD |
193,897.4700 |
9.1540 USD |
8.9030 USD |
9.7200 USD |
9.4140 USD |
| 2025-12-28 |
9.1540 USD |
223,007.8300 |
9.1260 USD |
8.8770 USD |
9.7180 USD |
9.1540 USD |
| 2025-12-27 |
8.8230 USD |
257,047.3790 |
7.9150 USD |
7.8640 USD |
9.5590 USD |
8.8230 USD |
| 2025-12-26 |
7.8840 USD |
40,177.9830 |
7.7420 USD |
7.7280 USD |
8.0540 USD |
7.8840 USD |
| 2025-12-25 |
7.9480 USD |
24,036.6810 |
7.8680 USD |
7.7780 USD |
8.0640 USD |
7.9480 USD |
| 2025-12-24 |
7.6680 USD |
29,351.2620 |
7.7300 USD |
7.4340 USD |
7.7330 USD |
7.6680 USD |
| 2025-12-23 |
7.6510 USD |
63,886.3230 |
7.8210 USD |
7.5170 USD |
7.8350 USD |
7.6510 USD |
| 2025-12-22 |
7.8710 USD |
49,796.1590 |
7.9740 USD |
7.7880 USD |
8.1050 USD |
7.8710 USD |
| 2025-12-21 |
7.8920 USD |
67,524.1190 |
7.8710 USD |
7.6500 USD |
8.2310 USD |
7.8920 USD |
| 2025-12-20 |
7.9060 USD |
77,875.5560 |
7.9460 USD |
7.8690 USD |
8.3410 USD |
7.9060 USD |