Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
61.8000 USD |
11,741.8380 |
65.5000 USD |
59.6900 USD |
65.6500 USD |
61.8000 USD |
| 2021-12-19 |
66.8200 USD |
8,213.8310 |
65.4000 USD |
64.7900 USD |
69.5700 USD |
66.8200 USD |
| 2021-12-18 |
65.5100 USD |
8,439.8470 |
66.0600 USD |
64.5800 USD |
68.1500 USD |
65.5100 USD |
| 2021-12-17 |
65.9000 USD |
13,193.1940 |
67.6200 USD |
63.9000 USD |
69.7000 USD |
65.9000 USD |
| 2021-12-16 |
67.7900 USD |
23,364.4170 |
66.9800 USD |
66.4200 USD |
72.4800 USD |
67.7900 USD |
| 2021-12-15 |
66.7700 USD |
25,794.6510 |
60.4700 USD |
57.0900 USD |
68.9300 USD |
66.7700 USD |
| 2021-12-14 |
60.2300 USD |
20,751.6060 |
59.5000 USD |
57.7500 USD |
61.3800 USD |
60.2300 USD |
| 2021-12-13 |
59.6800 USD |
20,854.3980 |
68.8400 USD |
58.7300 USD |
69.4000 USD |
59.6800 USD |
| 2021-12-12 |
69.5900 USD |
12,478.1460 |
68.3400 USD |
66.6000 USD |
70.5000 USD |
69.5900 USD |
| 2021-12-11 |
68.6600 USD |
11,693.6670 |
65.5100 USD |
64.1500 USD |
68.8300 USD |
68.6600 USD |
| 2021-12-10 |
67.7000 USD |
13,610.4440 |
70.5700 USD |
66.6400 USD |
74.1100 USD |
67.7000 USD |
| 2021-12-09 |
73.5000 USD |
18,527.4070 |
76.8600 USD |
69.1500 USD |
83.3400 USD |
73.5000 USD |
| 2021-12-08 |
77.0600 USD |
18,912.3770 |
84.2700 USD |
75.9400 USD |
94.2500 USD |
77.0600 USD |
| 2021-12-07 |
81.8800 USD |
48,974.1160 |
104.8100 USD |
80.0600 USD |
104.8300 USD |
81.8800 USD |
| 2021-12-06 |
96.0000 USD |
16,014.7620 |
74.1900 USD |
68.0000 USD |
96.0000 USD |
96.0000 USD |
| 2021-12-05 |
74.1300 USD |
15,445.4910 |
80.3300 USD |
73.2500 USD |
94.9800 USD |
74.1300 USD |
| 2021-12-04 |
79.8300 USD |
47,582.7120 |
94.1300 USD |
64.7900 USD |
94.1500 USD |
79.8300 USD |
| 2021-12-03 |
93.9500 USD |
22,654.0670 |
102.9500 USD |
88.9900 USD |
108.9300 USD |
93.9500 USD |
| 2021-12-02 |
102.5400 USD |
21,601.4840 |
107.8700 USD |
100.4200 USD |
107.8700 USD |
102.5400 USD |
| 2021-12-01 |
107.7400 USD |
20,183.8750 |
116.2500 USD |
106.3300 USD |
118.6200 USD |
107.7400 USD |
| 2021-11-30 |
117.1200 USD |
37,875.3470 |
117.1200 USD |
111.1600 USD |
124.1500 USD |
117.1200 USD |
| 2021-11-29 |
116.9400 USD |
32,989.5330 |
107.2000 USD |
105.7300 USD |
120.0500 USD |
116.9400 USD |
| 2021-11-28 |
109.2400 USD |
23,035.3160 |
107.1000 USD |
97.0900 USD |
109.9700 USD |
109.2400 USD |
| 2021-11-27 |
105.8600 USD |
26,230.3250 |
104.7000 USD |
103.5200 USD |
115.1000 USD |
105.8600 USD |
| 2021-11-26 |
106.5400 USD |
50,235.5100 |
132.8900 USD |
105.4100 USD |
137.9100 USD |
106.5400 USD |
| 2021-11-25 |
131.3400 USD |
52,356.3540 |
126.9500 USD |
117.2500 USD |
132.2900 USD |
131.3400 USD |
| 2021-11-24 |
126.3500 USD |
82,072.9520 |
110.3100 USD |
108.0300 USD |
129.3300 USD |
126.3500 USD |
| 2021-11-23 |
108.7300 USD |
47,605.4210 |
102.2700 USD |
99.6500 USD |
112.0000 USD |
108.7300 USD |
| 2021-11-22 |
102.7400 USD |
50,271.1910 |
114.2200 USD |
99.5000 USD |
114.8900 USD |
102.7400 USD |
| 2021-11-21 |
114.5300 USD |
47,860.9800 |
95.6200 USD |
93.9000 USD |
115.3900 USD |
114.5300 USD |
| 2021-11-20 |
95.8000 USD |
17,976.6970 |
89.2400 USD |
89.2400 USD |
98.1900 USD |
95.8000 USD |
| 2021-11-19 |
89.2700 USD |
10,972.1400 |
82.8200 USD |
80.2400 USD |
90.7100 USD |
89.2700 USD |
| 2021-11-18 |
81.9500 USD |
16,500.7900 |
86.5000 USD |
80.8900 USD |
92.3800 USD |
81.9500 USD |
| 2021-11-17 |
86.1900 USD |
7,397.1790 |
83.9100 USD |
80.4000 USD |
86.1900 USD |
86.1900 USD |
| 2021-11-16 |
84.3400 USD |
12,596.0060 |
93.8200 USD |
80.5000 USD |
93.8600 USD |
84.3400 USD |
| 2021-11-15 |
94.3200 USD |
10,076.8490 |
95.8900 USD |
92.0800 USD |
101.7000 USD |
94.3200 USD |
| 2021-11-14 |
94.6100 USD |
8,189.4610 |
95.8300 USD |
91.7000 USD |
96.9200 USD |
94.6100 USD |
| 2021-11-13 |
95.3400 USD |
12,851.6810 |
100.2300 USD |
93.9500 USD |
103.6500 USD |
95.3400 USD |
| 2021-11-12 |
99.6700 USD |
22,150.9020 |
105.3300 USD |
94.5400 USD |
107.3700 USD |
99.6700 USD |
| 2021-11-11 |
107.2700 USD |
47,955.0030 |
93.0700 USD |
90.5900 USD |
115.8000 USD |
107.2700 USD |
| 2021-11-10 |
92.8400 USD |
29,724.2540 |
103.0800 USD |
86.0000 USD |
103.8500 USD |
92.8400 USD |
| 2021-11-09 |
105.2400 USD |
62,759.6880 |
91.2500 USD |
89.2500 USD |
109.7500 USD |
105.2400 USD |
| 2021-11-08 |
90.9000 USD |
25,349.3840 |
84.8300 USD |
83.4500 USD |
93.0000 USD |
90.9000 USD |
| 2021-11-07 |
85.1900 USD |
7,597.7130 |
83.3300 USD |
81.9800 USD |
85.5300 USD |
85.1900 USD |
| 2021-11-06 |
83.3400 USD |
5,997.3930 |
85.4100 USD |
80.5000 USD |
87.0400 USD |
83.3400 USD |
| 2021-11-05 |
86.1100 USD |
10,378.7340 |
84.8300 USD |
83.4700 USD |
88.9500 USD |
86.1100 USD |
| 2021-11-04 |
84.8800 USD |
20,136.0190 |
85.9000 USD |
81.8900 USD |
91.2300 USD |
84.8800 USD |
| 2021-11-03 |
85.4700 USD |
20,677.5550 |
85.1500 USD |
80.0200 USD |
87.3000 USD |
85.4700 USD |
| 2021-11-02 |
85.4700 USD |
25,205.0620 |
86.8900 USD |
84.2100 USD |
91.1200 USD |
85.4700 USD |
| 2021-11-01 |
86.5700 USD |
43,963.8360 |
87.9100 USD |
80.0000 USD |
92.0000 USD |
86.5700 USD |