Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
10.8100 USD |
40,291.9730 |
11.2200 USD |
10.5500 USD |
11.2600 USD |
10.8100 USD |
| 2024-07-26 |
11.2300 USD |
29,607.2960 |
11.4300 USD |
10.8300 USD |
11.8000 USD |
11.2300 USD |
| 2024-07-25 |
11.3600 USD |
45,870.6850 |
11.4300 USD |
10.4600 USD |
11.7600 USD |
11.3600 USD |
| 2024-07-24 |
11.4600 USD |
15,647.9820 |
11.3800 USD |
11.1600 USD |
11.6400 USD |
11.4600 USD |
| 2024-07-23 |
11.3500 USD |
16,767.9870 |
11.8900 USD |
11.1400 USD |
11.9300 USD |
11.3500 USD |
| 2024-07-22 |
11.7400 USD |
15,509.3940 |
12.0000 USD |
11.5500 USD |
12.2900 USD |
11.7400 USD |
| 2024-07-21 |
12.0900 USD |
20,604.9230 |
12.9000 USD |
11.8700 USD |
12.9200 USD |
12.0900 USD |
| 2024-07-20 |
12.8400 USD |
43,745.3970 |
12.3600 USD |
12.2300 USD |
13.3600 USD |
12.8400 USD |
| 2024-07-19 |
12.2100 USD |
25,296.8130 |
12.3900 USD |
11.8700 USD |
12.6600 USD |
12.2100 USD |
| 2024-07-18 |
12.4400 USD |
24,909.6570 |
11.6800 USD |
11.5500 USD |
12.6100 USD |
12.4400 USD |
| 2024-07-17 |
11.6700 USD |
18,190.5550 |
11.8200 USD |
11.3600 USD |
12.0200 USD |
11.6700 USD |
| 2024-07-16 |
11.7200 USD |
34,075.6800 |
12.1200 USD |
11.5400 USD |
12.2700 USD |
11.7200 USD |
| 2024-07-15 |
12.0600 USD |
81,032.2600 |
11.5300 USD |
11.1300 USD |
12.8600 USD |
12.0600 USD |
| 2024-07-14 |
11.4700 USD |
41,117.9110 |
11.1300 USD |
10.9200 USD |
11.9800 USD |
11.4700 USD |
| 2024-07-13 |
10.8900 USD |
100,667.7830 |
9.6200 USD |
9.3700 USD |
12.2200 USD |
10.8900 USD |
| 2024-07-12 |
9.5200 USD |
75,429.6630 |
10.7100 USD |
8.7400 USD |
10.7800 USD |
9.5200 USD |
| 2024-07-11 |
10.6400 USD |
47,293.1390 |
10.8300 USD |
10.4400 USD |
10.9900 USD |
10.6400 USD |
| 2024-07-10 |
10.8300 USD |
48,578.5780 |
10.8600 USD |
10.6700 USD |
11.6200 USD |
10.8300 USD |
| 2024-07-09 |
10.8300 USD |
105,285.6700 |
9.1000 USD |
9.1000 USD |
10.9700 USD |
10.8300 USD |
| 2024-07-08 |
8.8900 USD |
40,447.7730 |
8.3700 USD |
8.0500 USD |
8.9800 USD |
8.8900 USD |
| 2024-07-07 |
8.4200 USD |
78,669.4600 |
9.5700 USD |
8.4100 USD |
10.5300 USD |
8.4200 USD |
| 2024-07-06 |
9.4900 USD |
67,758.9780 |
9.5800 USD |
9.0900 USD |
10.1900 USD |
9.4900 USD |
| 2024-07-05 |
9.5000 USD |
139,918.4800 |
7.9500 USD |
7.3600 USD |
9.8600 USD |
9.5000 USD |
| 2024-07-04 |
8.4400 USD |
160,935.9460 |
8.1100 USD |
7.6900 USD |
8.7000 USD |
8.4400 USD |
| 2024-07-03 |
8.0200 USD |
57,859.0970 |
7.7100 USD |
7.7000 USD |
8.3500 USD |
8.0200 USD |
| 2024-07-02 |
7.4800 USD |
33,100.4820 |
7.0900 USD |
7.0000 USD |
7.4800 USD |
7.4800 USD |
| 2024-07-01 |
7.1500 USD |
86,923.3750 |
6.7100 USD |
6.7000 USD |
8.0700 USD |
7.1500 USD |
| 2024-06-30 |
6.7200 USD |
4,142.4150 |
6.4400 USD |
6.3300 USD |
6.7300 USD |
6.7200 USD |
| 2024-06-29 |
6.4300 USD |
4,464.9650 |
6.5700 USD |
6.4200 USD |
6.6700 USD |
6.4300 USD |
| 2024-06-28 |
6.5800 USD |
5,668.1040 |
6.6700 USD |
6.5700 USD |
6.7900 USD |
6.5800 USD |
| 2024-06-27 |
6.7100 USD |
7,217.5570 |
6.5400 USD |
6.4000 USD |
6.7100 USD |
6.7100 USD |
| 2024-06-26 |
6.5700 USD |
6,122.2680 |
6.6400 USD |
6.4400 USD |
6.7500 USD |
6.5700 USD |
| 2024-06-25 |
6.6500 USD |
6,133.8220 |
6.4700 USD |
6.4300 USD |
6.7500 USD |
6.6500 USD |
| 2024-06-24 |
6.4500 USD |
18,162.5860 |
6.3900 USD |
6.0300 USD |
6.4800 USD |
6.4500 USD |
| 2024-06-23 |
6.3200 USD |
3,861.5260 |
6.4600 USD |
6.2700 USD |
6.6700 USD |
6.3200 USD |
| 2024-06-22 |
6.4600 USD |
7,541.5260 |
6.5200 USD |
6.4100 USD |
6.5700 USD |
6.4600 USD |
| 2024-06-21 |
6.6200 USD |
5,120.9350 |
6.5500 USD |
6.5300 USD |
6.8000 USD |
6.6200 USD |
| 2024-06-20 |
6.5900 USD |
5,423.5970 |
6.5000 USD |
6.4800 USD |
6.8400 USD |
6.5900 USD |
| 2024-06-19 |
6.4800 USD |
12,039.9350 |
6.2500 USD |
6.2400 USD |
6.6400 USD |
6.4800 USD |
| 2024-06-18 |
6.2500 USD |
65,185.4350 |
6.8300 USD |
5.9600 USD |
6.8500 USD |
6.2500 USD |
| 2024-06-17 |
6.8700 USD |
15,931.0080 |
7.3500 USD |
6.7200 USD |
7.4100 USD |
6.8700 USD |
| 2024-06-16 |
7.3400 USD |
4,632.0030 |
7.2200 USD |
7.1200 USD |
7.3400 USD |
7.3400 USD |
| 2024-06-15 |
7.2600 USD |
1,260.3760 |
7.3300 USD |
7.2000 USD |
7.3600 USD |
7.2600 USD |
| 2024-06-14 |
7.2800 USD |
7,865.4870 |
7.3100 USD |
7.0700 USD |
7.5300 USD |
7.2800 USD |
| 2024-06-13 |
7.2800 USD |
9,090.8980 |
7.8400 USD |
7.2700 USD |
7.8700 USD |
7.2800 USD |
| 2024-06-12 |
7.9300 USD |
9,393.6830 |
7.5800 USD |
7.4100 USD |
7.9800 USD |
7.9300 USD |
| 2024-06-11 |
7.6000 USD |
21,456.1470 |
7.9300 USD |
7.3300 USD |
7.9700 USD |
7.6000 USD |
| 2024-06-10 |
7.9400 USD |
20,050.3810 |
7.8400 USD |
7.5600 USD |
8.2200 USD |
7.9400 USD |
| 2024-06-09 |
7.8300 USD |
17,480.1560 |
7.8500 USD |
7.6700 USD |
8.0200 USD |
7.8300 USD |
| 2024-06-08 |
7.8300 USD |
40,799.8240 |
8.4300 USD |
7.7200 USD |
8.5500 USD |
7.8300 USD |