Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
7.9060 USD |
77,875.5560 |
7.9460 USD |
7.8690 USD |
8.3410 USD |
7.9060 USD |
| 2025-12-19 |
7.9830 USD |
68,346.3960 |
7.2860 USD |
7.1920 USD |
8.0440 USD |
7.9830 USD |
| 2025-12-18 |
7.3070 USD |
72,747.7460 |
7.4150 USD |
7.1200 USD |
7.6630 USD |
7.3070 USD |
| 2025-12-17 |
7.6550 USD |
122,697.7870 |
8.0060 USD |
7.5200 USD |
8.2060 USD |
7.6550 USD |
| 2025-12-16 |
8.0680 USD |
48,052.2550 |
7.9930 USD |
7.8360 USD |
8.1860 USD |
8.0680 USD |
| 2025-12-15 |
8.0240 USD |
175,115.4360 |
8.1040 USD |
7.7750 USD |
8.4080 USD |
8.0240 USD |
| 2025-12-14 |
8.3060 USD |
88,348.9840 |
8.6460 USD |
8.2760 USD |
8.8790 USD |
8.3060 USD |
| 2025-12-13 |
8.6870 USD |
140,591.2890 |
9.0040 USD |
8.4640 USD |
9.0130 USD |
8.6870 USD |
| 2025-12-12 |
9.0620 USD |
107,349.6610 |
9.1500 USD |
8.9230 USD |
9.3760 USD |
9.0620 USD |
| 2025-12-11 |
9.1980 USD |
104,667.9420 |
9.2600 USD |
8.8770 USD |
9.4560 USD |
9.1980 USD |
| 2025-12-10 |
9.2840 USD |
265,040.2690 |
10.4700 USD |
9.2530 USD |
10.4700 USD |
9.2840 USD |
| 2025-12-09 |
10.2180 USD |
483,442.3410 |
8.8850 USD |
8.7200 USD |
10.6430 USD |
10.2180 USD |
| 2025-12-08 |
8.9550 USD |
185,805.6190 |
8.2960 USD |
8.2680 USD |
9.3280 USD |
8.9550 USD |
| 2025-12-07 |
8.4420 USD |
97,540.6270 |
8.5120 USD |
8.1850 USD |
8.6390 USD |
8.4420 USD |
| 2025-12-06 |
8.4080 USD |
84,120.0840 |
8.6560 USD |
8.3330 USD |
8.7020 USD |
8.4080 USD |
| 2025-12-05 |
8.4680 USD |
192,067.1500 |
9.5380 USD |
8.3970 USD |
9.8040 USD |
8.4680 USD |
| 2025-12-04 |
9.2510 USD |
161,230.0800 |
9.4120 USD |
9.0750 USD |
9.6020 USD |
9.2510 USD |
| 2025-12-03 |
9.5330 USD |
196,076.5140 |
9.3860 USD |
8.9730 USD |
9.7480 USD |
9.5330 USD |
| 2025-12-02 |
9.5210 USD |
132,715.1020 |
9.8410 USD |
9.3960 USD |
10.5350 USD |
9.5210 USD |
| 2025-12-01 |
9.5980 USD |
202,169.2440 |
10.3440 USD |
9.3100 USD |
10.3600 USD |
9.5980 USD |
| 2025-11-30 |
10.3780 USD |
88,585.4060 |
10.7320 USD |
10.1390 USD |
10.8340 USD |
10.3780 USD |
| 2025-11-29 |
10.6020 USD |
166,759.6490 |
11.1880 USD |
10.5580 USD |
11.3360 USD |
10.6020 USD |
| 2025-11-28 |
11.1980 USD |
112,189.7350 |
11.8070 USD |
11.0500 USD |
12.0160 USD |
11.1980 USD |
| 2025-11-27 |
12.0220 USD |
67,564.0510 |
12.7340 USD |
11.9560 USD |
12.8020 USD |
12.0220 USD |
| 2025-11-26 |
12.6820 USD |
159,802.4930 |
12.0880 USD |
11.6440 USD |
12.7770 USD |
12.6820 USD |
| 2025-11-25 |
11.8220 USD |
230,626.7490 |
12.3540 USD |
11.8060 USD |
12.7530 USD |
11.8220 USD |
| 2025-11-24 |
12.7160 USD |
239,501.6490 |
12.6230 USD |
11.9500 USD |
13.0650 USD |
12.7160 USD |
| 2025-11-23 |
12.9000 USD |
208,955.6660 |
12.2760 USD |
12.2400 USD |
13.2460 USD |
12.9000 USD |
| 2025-11-22 |
12.3790 USD |
182,539.6660 |
12.4420 USD |
11.6530 USD |
12.9220 USD |
12.3790 USD |
| 2025-11-21 |
12.5680 USD |
452,410.1620 |
13.8980 USD |
12.2560 USD |
14.3160 USD |
12.5680 USD |
| 2025-11-20 |
14.1100 USD |
412,167.0580 |
14.5400 USD |
13.9790 USD |
15.9680 USD |
14.1100 USD |
| 2025-11-19 |
14.2600 USD |
722,191.1550 |
17.0320 USD |
13.3520 USD |
17.1700 USD |
14.2600 USD |
| 2025-11-18 |
16.9770 USD |
854,050.1500 |
15.7490 USD |
15.2030 USD |
18.4030 USD |
16.9770 USD |
| 2025-11-17 |
15.5950 USD |
1,158,933.9270 |
12.8800 USD |
12.7480 USD |
17.0950 USD |
15.5950 USD |
| 2025-11-16 |
12.7600 USD |
546,645.1980 |
14.4000 USD |
12.2880 USD |
14.8800 USD |
12.7600 USD |
| 2025-11-15 |
14.3410 USD |
787,027.3820 |
13.3360 USD |
13.1780 USD |
16.0640 USD |
14.3410 USD |
| 2025-11-14 |
12.9700 USD |
507,893.6220 |
12.0200 USD |
11.2740 USD |
13.3780 USD |
12.9700 USD |
| 2025-11-13 |
11.9070 USD |
278,765.0510 |
13.1300 USD |
11.6870 USD |
13.7700 USD |
11.9070 USD |
| 2025-11-12 |
12.1640 USD |
178,599.7780 |
12.6320 USD |
12.0910 USD |
13.2300 USD |
12.1640 USD |
| 2025-11-11 |
12.6970 USD |
332,556.4070 |
12.9510 USD |
12.2970 USD |
13.7390 USD |
12.6970 USD |
| 2025-11-10 |
13.6630 USD |
396,074.7440 |
15.3360 USD |
13.2500 USD |
15.8730 USD |
13.6630 USD |
| 2025-11-09 |
15.8830 USD |
613,050.3530 |
14.4740 USD |
13.8300 USD |
17.2090 USD |
15.8830 USD |
| 2025-11-08 |
14.6120 USD |
904,999.0440 |
20.0150 USD |
13.8000 USD |
20.6800 USD |
14.6120 USD |
| 2025-11-07 |
20.2510 USD |
791,262.1990 |
18.7150 USD |
18.2950 USD |
21.7700 USD |
20.2510 USD |
| 2025-11-06 |
19.5990 USD |
630,676.9400 |
18.9140 USD |
17.8370 USD |
21.5000 USD |
19.5990 USD |
| 2025-11-05 |
19.0300 USD |
627,766.9930 |
19.9080 USD |
17.7400 USD |
22.7750 USD |
19.0300 USD |
| 2025-11-04 |
19.5470 USD |
1,578,128.6930 |
19.2740 USD |
17.3000 USD |
25.0040 USD |
19.5470 USD |
| 2025-11-03 |
18.7540 USD |
570,722.9180 |
17.4850 USD |
15.0210 USD |
19.3450 USD |
18.7540 USD |
| 2025-11-02 |
17.2780 USD |
796,976.1360 |
20.0600 USD |
16.3760 USD |
21.4170 USD |
17.2780 USD |
| 2025-11-01 |
20.1120 USD |
1,179,002.3800 |
14.5950 USD |
14.0000 USD |
21.8430 USD |
20.1120 USD |