Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
20.9700 USD |
4,474.7060 |
19.1200 USD |
18.2700 USD |
21.1500 USD |
20.9700 USD |
| 2022-05-18 |
18.9900 USD |
13,291.8670 |
22.0500 USD |
18.8700 USD |
22.5200 USD |
18.9900 USD |
| 2022-05-17 |
22.2300 USD |
3,044.1100 |
20.4800 USD |
20.1700 USD |
22.4100 USD |
22.2300 USD |
| 2022-05-16 |
20.3500 USD |
8,335.8870 |
21.9300 USD |
19.9100 USD |
21.9300 USD |
20.3500 USD |
| 2022-05-15 |
21.7600 USD |
3,697.6940 |
21.1700 USD |
20.3800 USD |
22.4300 USD |
21.7600 USD |
| 2022-05-14 |
21.0000 USD |
6,516.4020 |
20.5800 USD |
18.8300 USD |
22.0000 USD |
21.0000 USD |
| 2022-05-13 |
20.3200 USD |
3,855.7550 |
19.0500 USD |
18.7200 USD |
22.6300 USD |
20.3200 USD |
| 2022-05-12 |
19.3600 USD |
30,260.3900 |
19.8100 USD |
14.1100 USD |
20.9800 USD |
19.3600 USD |
| 2022-05-11 |
20.2900 USD |
25,859.8140 |
25.3800 USD |
18.4600 USD |
26.2600 USD |
20.2900 USD |
| 2022-05-10 |
25.4300 USD |
14,456.0600 |
24.4100 USD |
23.5700 USD |
27.7800 USD |
25.4300 USD |
| 2022-05-09 |
25.0700 USD |
17,093.8220 |
31.1400 USD |
24.9000 USD |
32.3900 USD |
25.0700 USD |
| 2022-05-08 |
31.1200 USD |
12,612.4140 |
35.5500 USD |
31.1100 USD |
35.9700 USD |
31.1200 USD |
| 2022-05-07 |
35.2500 USD |
36,543.3920 |
36.3300 USD |
33.6800 USD |
38.1600 USD |
35.2500 USD |
| 2022-05-06 |
34.3500 USD |
9,413.7950 |
30.8300 USD |
30.2500 USD |
34.4900 USD |
34.3500 USD |
| 2022-05-05 |
30.7800 USD |
7,101.6860 |
33.8600 USD |
29.6400 USD |
35.6400 USD |
30.7800 USD |
| 2022-05-04 |
33.6000 USD |
4,961.9100 |
30.5000 USD |
30.2300 USD |
33.6300 USD |
33.6000 USD |
| 2022-05-03 |
30.3000 USD |
1,761.8660 |
30.3200 USD |
29.5000 USD |
31.1500 USD |
30.3000 USD |
| 2022-05-02 |
30.4000 USD |
2,035.2610 |
30.8300 USD |
29.2900 USD |
31.1400 USD |
30.4000 USD |
| 2022-05-01 |
30.7900 USD |
4,541.8490 |
28.9200 USD |
27.7800 USD |
31.0600 USD |
30.7900 USD |
| 2022-04-30 |
28.7100 USD |
2,954.1600 |
30.8800 USD |
27.7100 USD |
31.4900 USD |
28.7100 USD |
| 2022-04-29 |
30.7200 USD |
5,850.7260 |
33.2700 USD |
30.1000 USD |
33.4800 USD |
30.7200 USD |
| 2022-04-28 |
33.2500 USD |
1,397.6570 |
33.2700 USD |
32.2600 USD |
33.6200 USD |
33.2500 USD |
| 2022-04-27 |
33.2400 USD |
6,937.7400 |
32.3600 USD |
31.9000 USD |
33.6700 USD |
33.2400 USD |
| 2022-04-26 |
31.9700 USD |
7,562.2970 |
36.3600 USD |
31.9700 USD |
36.7500 USD |
31.9700 USD |
| 2022-04-25 |
36.4600 USD |
3,856.9670 |
35.8500 USD |
33.1500 USD |
36.6000 USD |
36.4600 USD |
| 2022-04-24 |
36.0100 USD |
1,560.5360 |
36.1300 USD |
35.3700 USD |
36.6100 USD |
36.0100 USD |
| 2022-04-23 |
36.3500 USD |
3,072.9030 |
36.8000 USD |
36.0700 USD |
36.9000 USD |
36.3500 USD |
| 2022-04-22 |
36.7700 USD |
2,389.6620 |
35.9600 USD |
35.9600 USD |
37.2100 USD |
36.7700 USD |
| 2022-04-21 |
36.3000 USD |
4,820.7350 |
37.7600 USD |
35.6200 USD |
39.6600 USD |
36.3000 USD |
| 2022-04-20 |
37.8600 USD |
5,217.4890 |
38.7900 USD |
37.1300 USD |
39.3600 USD |
37.8600 USD |
| 2022-04-19 |
38.6700 USD |
2,894.3310 |
37.9300 USD |
37.2800 USD |
38.7900 USD |
38.6700 USD |
| 2022-04-18 |
38.0100 USD |
7,017.9710 |
36.3700 USD |
34.8500 USD |
38.0100 USD |
38.0100 USD |
| 2022-04-17 |
36.3700 USD |
3,202.8260 |
38.4700 USD |
36.3700 USD |
39.1400 USD |
36.3700 USD |
| 2022-04-16 |
38.4300 USD |
1,173.6850 |
39.0100 USD |
37.6100 USD |
39.1000 USD |
38.4300 USD |
| 2022-04-15 |
39.0100 USD |
3,275.1560 |
38.0900 USD |
37.8200 USD |
39.1500 USD |
39.0100 USD |
| 2022-04-14 |
38.1100 USD |
6,168.5350 |
40.0700 USD |
37.3400 USD |
40.4600 USD |
38.1100 USD |
| 2022-04-13 |
40.0100 USD |
2,611.3100 |
38.2600 USD |
37.7700 USD |
40.1800 USD |
40.0100 USD |
| 2022-04-12 |
38.3200 USD |
7,325.8320 |
37.6800 USD |
36.9000 USD |
39.2100 USD |
38.3200 USD |
| 2022-04-11 |
37.6000 USD |
8,004.2130 |
41.4800 USD |
36.9900 USD |
41.8300 USD |
37.6000 USD |
| 2022-04-10 |
42.0900 USD |
6,642.2920 |
42.0500 USD |
41.0000 USD |
43.6200 USD |
42.0900 USD |
| 2022-04-09 |
41.8800 USD |
8,502.0380 |
40.1300 USD |
39.7100 USD |
42.4500 USD |
41.8800 USD |
| 2022-04-08 |
40.1100 USD |
13,086.8430 |
42.6000 USD |
39.5300 USD |
43.2800 USD |
40.1100 USD |
| 2022-04-07 |
42.9000 USD |
10,633.0740 |
41.2300 USD |
40.5000 USD |
43.4100 USD |
42.9000 USD |
| 2022-04-06 |
41.4900 USD |
13,062.9010 |
46.0500 USD |
41.2000 USD |
46.2900 USD |
41.4900 USD |
| 2022-04-05 |
46.4400 USD |
4,986.4220 |
49.4000 USD |
46.1900 USD |
49.7400 USD |
46.4400 USD |
| 2022-04-04 |
49.2300 USD |
7,519.4520 |
49.2100 USD |
46.5000 USD |
50.8000 USD |
49.2300 USD |
| 2022-04-03 |
49.4500 USD |
9,442.0290 |
48.6400 USD |
47.2900 USD |
50.3200 USD |
49.4500 USD |
| 2022-04-02 |
48.8300 USD |
8,201.6120 |
51.1700 USD |
48.7000 USD |
52.9600 USD |
48.8300 USD |
| 2022-04-01 |
51.1100 USD |
8,770.7480 |
48.8300 USD |
46.1800 USD |
51.7300 USD |
51.1100 USD |
| 2022-03-31 |
48.6200 USD |
14,417.5360 |
50.1300 USD |
47.6800 USD |
53.5600 USD |
48.6200 USD |