Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
16.9300 USD |
7,835.0550 |
16.8700 USD |
16.4300 USD |
17.4800 USD |
16.9300 USD |
| 2022-07-07 |
17.0100 USD |
15,712.8520 |
15.4400 USD |
15.3700 USD |
17.0600 USD |
17.0100 USD |
| 2022-07-06 |
15.4400 USD |
7,186.7870 |
14.9200 USD |
14.7600 USD |
15.5100 USD |
15.4400 USD |
| 2022-07-05 |
14.5900 USD |
6,962.6920 |
14.8500 USD |
14.1400 USD |
15.1300 USD |
14.5900 USD |
| 2022-07-04 |
15.0200 USD |
6,467.4070 |
13.7700 USD |
13.3900 USD |
15.0200 USD |
15.0200 USD |
| 2022-07-03 |
13.7300 USD |
4,489.9200 |
13.6000 USD |
13.2100 USD |
13.9300 USD |
13.7300 USD |
| 2022-07-02 |
13.8000 USD |
3,794.8570 |
13.1100 USD |
12.7900 USD |
14.0900 USD |
13.8000 USD |
| 2022-07-01 |
13.2700 USD |
3,746.3910 |
13.0800 USD |
12.6800 USD |
13.4800 USD |
13.2700 USD |
| 2022-06-30 |
12.7500 USD |
8,738.7430 |
13.5400 USD |
12.3000 USD |
13.6400 USD |
12.7500 USD |
| 2022-06-29 |
13.5100 USD |
1,498.3100 |
13.6200 USD |
13.2600 USD |
13.9100 USD |
13.5100 USD |
| 2022-06-28 |
13.5000 USD |
2,995.0060 |
14.7900 USD |
13.4700 USD |
14.9400 USD |
13.5000 USD |
| 2022-06-27 |
14.5900 USD |
3,230.7500 |
14.6500 USD |
14.3300 USD |
15.4500 USD |
14.5900 USD |
| 2022-06-26 |
14.8500 USD |
2,508.6820 |
16.0700 USD |
14.8300 USD |
16.3100 USD |
14.8500 USD |
| 2022-06-25 |
16.2300 USD |
6,698.3690 |
15.6100 USD |
15.2000 USD |
16.2600 USD |
16.2300 USD |
| 2022-06-24 |
15.6700 USD |
7,039.0570 |
14.5600 USD |
14.5600 USD |
15.9500 USD |
15.6700 USD |
| 2022-06-23 |
14.3300 USD |
5,802.5850 |
13.9100 USD |
13.9100 USD |
14.7400 USD |
14.3300 USD |
| 2022-06-22 |
13.9900 USD |
2,976.2590 |
14.4900 USD |
13.7000 USD |
14.6400 USD |
13.9900 USD |
| 2022-06-21 |
14.3900 USD |
2,986.7330 |
14.0700 USD |
13.8700 USD |
15.0900 USD |
14.3900 USD |
| 2022-06-20 |
13.9400 USD |
4,939.5340 |
14.0100 USD |
13.2700 USD |
14.2200 USD |
13.9400 USD |
| 2022-06-19 |
13.8800 USD |
4,336.9210 |
13.2200 USD |
12.5300 USD |
14.1900 USD |
13.8800 USD |
| 2022-06-18 |
13.1400 USD |
10,534.8890 |
14.2700 USD |
12.2500 USD |
14.2900 USD |
13.1400 USD |
| 2022-06-17 |
13.9800 USD |
2,899.8350 |
13.6200 USD |
13.6200 USD |
14.3700 USD |
13.9800 USD |
| 2022-06-16 |
13.3200 USD |
4,273.3050 |
16.0300 USD |
13.3100 USD |
16.2400 USD |
13.3200 USD |
| 2022-06-15 |
15.7600 USD |
5,847.4010 |
14.6200 USD |
13.1000 USD |
15.7800 USD |
15.7600 USD |
| 2022-06-14 |
14.5500 USD |
8,313.8100 |
14.1200 USD |
13.0300 USD |
14.8700 USD |
14.5500 USD |
| 2022-06-13 |
13.8400 USD |
6,063.0110 |
15.1700 USD |
13.1000 USD |
15.3400 USD |
13.8400 USD |
| 2022-06-12 |
15.4800 USD |
4,930.3670 |
16.5100 USD |
14.8700 USD |
16.6000 USD |
15.4800 USD |
| 2022-06-11 |
16.5900 USD |
4,354.6570 |
17.7900 USD |
16.0800 USD |
18.2600 USD |
16.5900 USD |
| 2022-06-10 |
17.8700 USD |
3,402.2240 |
19.1600 USD |
17.5700 USD |
19.2900 USD |
17.8700 USD |
| 2022-06-09 |
19.1000 USD |
1,324.2610 |
19.3500 USD |
18.9900 USD |
19.9000 USD |
19.1000 USD |
| 2022-06-08 |
19.5200 USD |
2,424.2930 |
19.7500 USD |
19.1000 USD |
20.4700 USD |
19.5200 USD |
| 2022-06-07 |
19.8700 USD |
3,331.1490 |
20.6900 USD |
19.0600 USD |
20.8800 USD |
19.8700 USD |
| 2022-06-06 |
20.8000 USD |
4,105.3260 |
19.8200 USD |
19.7700 USD |
21.4900 USD |
20.8000 USD |
| 2022-06-05 |
19.7200 USD |
1,383.2840 |
19.9300 USD |
19.4600 USD |
20.0300 USD |
19.7200 USD |
| 2022-06-04 |
19.9300 USD |
743.0070 |
19.8100 USD |
19.2000 USD |
19.9800 USD |
19.9300 USD |
| 2022-06-03 |
19.7000 USD |
2,511.6260 |
20.7700 USD |
19.4900 USD |
20.8500 USD |
19.7000 USD |
| 2022-06-02 |
20.7800 USD |
994.0720 |
20.4700 USD |
19.9000 USD |
20.8100 USD |
20.7800 USD |
| 2022-06-01 |
20.8200 USD |
2,433.6300 |
22.4000 USD |
20.0600 USD |
22.7800 USD |
20.8200 USD |
| 2022-05-31 |
22.4400 USD |
3,152.6070 |
22.7100 USD |
21.5300 USD |
23.7500 USD |
22.4400 USD |
| 2022-05-30 |
22.8300 USD |
4,741.7990 |
20.4400 USD |
20.2800 USD |
22.9800 USD |
22.8300 USD |
| 2022-05-29 |
20.0200 USD |
1,656.7880 |
19.3200 USD |
18.8600 USD |
20.0300 USD |
20.0200 USD |
| 2022-05-28 |
19.2200 USD |
1,421.9710 |
18.9200 USD |
18.6200 USD |
19.5400 USD |
19.2200 USD |
| 2022-05-27 |
19.0000 USD |
4,340.1380 |
19.8500 USD |
18.3400 USD |
20.0000 USD |
19.0000 USD |
| 2022-05-26 |
19.7600 USD |
8,126.0620 |
20.4700 USD |
18.6500 USD |
20.8300 USD |
19.7600 USD |
| 2022-05-25 |
20.3200 USD |
1,319.5680 |
20.6300 USD |
20.0900 USD |
21.0200 USD |
20.3200 USD |
| 2022-05-24 |
20.8000 USD |
1,240.3720 |
19.9000 USD |
19.1200 USD |
20.8300 USD |
20.8000 USD |
| 2022-05-23 |
19.7700 USD |
2,635.8380 |
21.1400 USD |
19.7700 USD |
21.9400 USD |
19.7700 USD |
| 2022-05-22 |
21.1300 USD |
1,854.3290 |
20.4700 USD |
19.9200 USD |
21.4300 USD |
21.1300 USD |
| 2022-05-21 |
20.4900 USD |
1,091.8950 |
20.0100 USD |
19.5300 USD |
20.7400 USD |
20.4900 USD |
| 2022-05-20 |
20.2300 USD |
3,808.0800 |
20.9800 USD |
19.5300 USD |
21.3800 USD |
20.2300 USD |