Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
7.5710 USD |
13,236.7730 |
7.5010 USD |
7.3250 USD |
7.6060 USD |
7.5710 USD |
| 2025-09-10 |
7.4680 USD |
16,019.2240 |
7.4070 USD |
7.3780 USD |
7.6030 USD |
7.4680 USD |
| 2025-09-09 |
7.4520 USD |
35,456.3120 |
7.3970 USD |
7.3300 USD |
7.6400 USD |
7.4520 USD |
| 2025-09-08 |
7.3490 USD |
11,872.2340 |
7.2500 USD |
7.2500 USD |
7.4380 USD |
7.3490 USD |
| 2025-09-07 |
7.3180 USD |
7,824.7320 |
7.2090 USD |
7.2010 USD |
7.4250 USD |
7.3180 USD |
| 2025-09-06 |
7.1090 USD |
8,865.2240 |
7.2450 USD |
7.0850 USD |
7.2960 USD |
7.1090 USD |
| 2025-09-05 |
7.1900 USD |
24,082.0800 |
6.9770 USD |
6.9770 USD |
7.2880 USD |
7.1900 USD |
| 2025-09-04 |
6.9920 USD |
21,977.6630 |
7.1620 USD |
6.8670 USD |
7.1860 USD |
6.9920 USD |
| 2025-09-03 |
7.1730 USD |
8,085.3990 |
7.1170 USD |
6.9810 USD |
7.2910 USD |
7.1730 USD |
| 2025-09-02 |
7.0280 USD |
17,960.1750 |
6.9560 USD |
6.8730 USD |
7.0950 USD |
7.0280 USD |
| 2025-09-01 |
6.8290 USD |
38,103.5330 |
7.1780 USD |
6.7620 USD |
7.2370 USD |
6.8290 USD |
| 2025-08-31 |
7.1730 USD |
18,812.8290 |
7.2660 USD |
7.1730 USD |
7.3870 USD |
7.1730 USD |
| 2025-08-30 |
7.2580 USD |
25,354.9440 |
7.3240 USD |
7.2270 USD |
7.4500 USD |
7.2580 USD |
| 2025-08-29 |
7.3270 USD |
19,107.3370 |
7.6830 USD |
7.2300 USD |
7.6830 USD |
7.3270 USD |
| 2025-08-28 |
7.6830 USD |
32,433.5980 |
7.8510 USD |
7.4110 USD |
8.0530 USD |
7.6830 USD |
| 2025-08-27 |
7.8770 USD |
43,323.7120 |
7.9530 USD |
7.8100 USD |
8.2960 USD |
7.8770 USD |
| 2025-08-26 |
7.8530 USD |
20,915.2130 |
7.3180 USD |
7.3180 USD |
7.9120 USD |
7.8530 USD |
| 2025-08-25 |
7.5120 USD |
32,093.8970 |
8.3450 USD |
7.4430 USD |
8.4010 USD |
7.5120 USD |
| 2025-08-24 |
8.3660 USD |
16,428.7430 |
8.4470 USD |
8.2230 USD |
8.6110 USD |
8.3660 USD |
| 2025-08-23 |
8.3590 USD |
18,049.0780 |
8.3130 USD |
8.0860 USD |
8.4670 USD |
8.3590 USD |
| 2025-08-22 |
8.4530 USD |
20,182.1830 |
7.6160 USD |
7.4770 USD |
8.4530 USD |
8.4530 USD |
| 2025-08-21 |
7.5570 USD |
14,369.8100 |
7.7200 USD |
7.5570 USD |
7.8060 USD |
7.5570 USD |
| 2025-08-20 |
7.7220 USD |
21,350.6890 |
7.4950 USD |
7.4600 USD |
7.7690 USD |
7.7220 USD |
| 2025-08-19 |
7.6000 USD |
21,639.1120 |
7.5840 USD |
7.4570 USD |
7.8030 USD |
7.6000 USD |
| 2025-08-18 |
7.6940 USD |
31,142.0650 |
7.8810 USD |
7.4920 USD |
7.9050 USD |
7.6940 USD |
| 2025-08-17 |
7.9090 USD |
32,842.8080 |
7.9650 USD |
7.8160 USD |
8.1200 USD |
7.9090 USD |
| 2025-08-16 |
7.9780 USD |
18,676.3590 |
7.8520 USD |
7.6960 USD |
8.0010 USD |
7.9780 USD |
| 2025-08-15 |
7.7970 USD |
18,249.2350 |
7.8700 USD |
7.6520 USD |
8.0950 USD |
7.7970 USD |
| 2025-08-14 |
7.7900 USD |
32,075.7460 |
8.6300 USD |
7.7670 USD |
8.7890 USD |
7.7900 USD |
| 2025-08-13 |
8.6260 USD |
18,150.0040 |
8.4600 USD |
8.3610 USD |
8.7270 USD |
8.6260 USD |
| 2025-08-12 |
8.4430 USD |
20,955.8810 |
8.1000 USD |
7.9480 USD |
8.5250 USD |
8.4430 USD |
| 2025-08-11 |
8.0760 USD |
16,262.5790 |
8.5240 USD |
8.0000 USD |
8.7830 USD |
8.0760 USD |
| 2025-08-10 |
8.5670 USD |
13,587.0190 |
8.5250 USD |
8.3080 USD |
8.6920 USD |
8.5670 USD |
| 2025-08-09 |
8.5200 USD |
18,622.2410 |
8.3030 USD |
8.0880 USD |
8.6110 USD |
8.5200 USD |
| 2025-08-08 |
8.3220 USD |
34,075.5730 |
8.1990 USD |
7.9940 USD |
8.3850 USD |
8.3220 USD |
| 2025-08-07 |
8.1880 USD |
69,097.5210 |
7.8250 USD |
7.8070 USD |
8.2040 USD |
8.1880 USD |
| 2025-08-06 |
7.8120 USD |
74,946.4830 |
7.6350 USD |
7.5090 USD |
7.9150 USD |
7.8120 USD |
| 2025-08-05 |
7.5490 USD |
6,160.7210 |
7.9510 USD |
7.5490 USD |
8.0350 USD |
7.5490 USD |
| 2025-08-04 |
7.9810 USD |
13,171.4220 |
7.6960 USD |
7.6070 USD |
8.0440 USD |
7.9810 USD |
| 2025-08-03 |
7.7130 USD |
13,721.0980 |
7.4170 USD |
7.3530 USD |
7.7310 USD |
7.7130 USD |
| 2025-08-02 |
7.3550 USD |
8,882.3100 |
7.5220 USD |
7.2260 USD |
7.6170 USD |
7.3550 USD |
| 2025-08-01 |
7.5090 USD |
24,070.4470 |
7.8940 USD |
7.3770 USD |
7.9480 USD |
7.5090 USD |
| 2025-07-31 |
7.9570 USD |
42,842.9560 |
8.2390 USD |
7.9550 USD |
8.4800 USD |
7.9570 USD |
| 2025-07-30 |
8.1090 USD |
8,872.8690 |
8.3130 USD |
7.9080 USD |
8.3800 USD |
8.1090 USD |
| 2025-07-29 |
8.3320 USD |
54,153.3590 |
8.4420 USD |
8.1580 USD |
8.7840 USD |
8.3320 USD |
| 2025-07-28 |
8.4530 USD |
39,929.4910 |
8.5750 USD |
8.4010 USD |
8.7500 USD |
8.4530 USD |
| 2025-07-16 |
8.6520 USD |
22,691.7250 |
8.5070 USD |
8.2190 USD |
8.6660 USD |
8.6520 USD |
| 2025-07-15 |
8.5210 USD |
46,255.4670 |
8.3140 USD |
7.9600 USD |
8.5590 USD |
8.5210 USD |
| 2025-07-14 |
8.3440 USD |
62,474.5940 |
8.2620 USD |
8.1830 USD |
8.9010 USD |
8.3440 USD |
| 2025-07-13 |
8.2800 USD |
17,492.9760 |
7.9820 USD |
7.9600 USD |
8.3940 USD |
8.2800 USD |