Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
7.9130 USD |
33,231.3450 |
8.1430 USD |
7.7000 USD |
8.2980 USD |
7.9130 USD |
| 2025-07-11 |
8.4750 USD |
24,739.4040 |
8.2520 USD |
8.1340 USD |
8.5880 USD |
8.4750 USD |
| 2025-07-10 |
8.1660 USD |
18,639.4830 |
7.8210 USD |
7.6460 USD |
8.1660 USD |
8.1660 USD |
| 2025-07-09 |
7.8360 USD |
36,332.7840 |
7.6200 USD |
7.5190 USD |
8.3360 USD |
7.8360 USD |
| 2025-07-08 |
7.4900 USD |
23,165.5130 |
7.2970 USD |
7.2630 USD |
7.5880 USD |
7.4900 USD |
| 2025-07-07 |
7.2670 USD |
22,949.0040 |
7.5900 USD |
7.2560 USD |
7.6590 USD |
7.2670 USD |
| 2025-07-06 |
7.5910 USD |
41,819.7340 |
7.1470 USD |
7.0690 USD |
7.7340 USD |
7.5910 USD |
| 2025-07-05 |
7.0730 USD |
23,422.9480 |
7.1420 USD |
7.0020 USD |
7.4810 USD |
7.0730 USD |
| 2025-07-04 |
7.1450 USD |
32,694.4480 |
7.2410 USD |
6.9410 USD |
7.3350 USD |
7.1450 USD |
| 2025-07-03 |
7.2050 USD |
19,040.1350 |
7.2410 USD |
7.0870 USD |
7.4450 USD |
7.2050 USD |
| 2025-07-02 |
7.3240 USD |
27,120.3130 |
6.9310 USD |
6.8960 USD |
7.4200 USD |
7.3240 USD |
| 2025-07-01 |
6.9450 USD |
40,600.1860 |
7.2840 USD |
6.8770 USD |
7.3030 USD |
6.9450 USD |
| 2025-06-30 |
7.2790 USD |
27,086.3980 |
7.8050 USD |
7.2770 USD |
7.8570 USD |
7.2790 USD |
| 2025-06-29 |
7.5050 USD |
16,898.5550 |
7.3760 USD |
7.3630 USD |
7.6200 USD |
7.5050 USD |
| 2025-06-28 |
7.4010 USD |
21,656.9460 |
7.2940 USD |
7.1850 USD |
7.4630 USD |
7.4010 USD |
| 2025-06-27 |
7.2180 USD |
39,683.4180 |
7.2240 USD |
7.1310 USD |
7.4060 USD |
7.2180 USD |
| 2025-06-26 |
7.2560 USD |
32,540.1360 |
7.2100 USD |
7.1040 USD |
7.5130 USD |
7.2560 USD |
| 2025-06-25 |
7.3440 USD |
19,245.0780 |
7.5080 USD |
7.2650 USD |
7.5760 USD |
7.3440 USD |
| 2025-06-24 |
7.4400 USD |
40,154.0990 |
7.5290 USD |
7.3730 USD |
7.9310 USD |
7.4400 USD |
| 2025-06-23 |
7.2300 USD |
31,184.5670 |
6.9310 USD |
6.7380 USD |
7.2770 USD |
7.2300 USD |
| 2025-06-22 |
6.6470 USD |
32,295.0850 |
7.1900 USD |
6.6420 USD |
7.2650 USD |
6.6470 USD |
| 2025-06-21 |
7.3000 USD |
21,229.1270 |
7.6090 USD |
7.2650 USD |
7.7120 USD |
7.3000 USD |
| 2025-06-20 |
7.7200 USD |
39,803.8580 |
8.0060 USD |
7.4860 USD |
8.1420 USD |
7.7200 USD |
| 2025-06-19 |
8.0710 USD |
13,204.4050 |
8.1490 USD |
7.9240 USD |
8.2550 USD |
8.0710 USD |
| 2025-06-18 |
7.9670 USD |
16,564.4570 |
8.2260 USD |
7.8460 USD |
8.2890 USD |
7.9670 USD |
| 2025-06-17 |
8.4120 USD |
11,465.4590 |
8.5120 USD |
8.3660 USD |
8.7050 USD |
8.4120 USD |
| 2025-06-16 |
8.9240 USD |
12,646.8980 |
8.5730 USD |
8.4890 USD |
9.0000 USD |
8.9240 USD |
| 2025-06-15 |
8.5810 USD |
12,147.0540 |
8.4750 USD |
8.3640 USD |
8.7120 USD |
8.5810 USD |
| 2025-06-14 |
8.5520 USD |
21,744.1780 |
8.8920 USD |
8.4950 USD |
8.9220 USD |
8.5520 USD |
| 2025-06-13 |
8.8820 USD |
28,031.6580 |
9.0100 USD |
8.4250 USD |
9.0250 USD |
8.8820 USD |
| 2025-06-12 |
9.2860 USD |
22,244.6620 |
9.6970 USD |
9.2300 USD |
9.7680 USD |
9.2860 USD |
| 2025-06-11 |
9.7330 USD |
36,025.8360 |
10.4550 USD |
9.6120 USD |
10.4810 USD |
9.7330 USD |
| 2025-06-10 |
10.8500 USD |
8,431.5930 |
10.7710 USD |
10.3780 USD |
10.9960 USD |
10.8500 USD |
| 2025-06-09 |
10.6990 USD |
33,090.8960 |
10.0850 USD |
9.9420 USD |
10.9200 USD |
10.6990 USD |
| 2025-06-08 |
10.1870 USD |
12,876.1140 |
10.1990 USD |
9.9640 USD |
10.3830 USD |
10.1870 USD |
| 2025-06-07 |
10.1460 USD |
26,544.0100 |
9.7430 USD |
9.7210 USD |
10.3260 USD |
10.1460 USD |
| 2025-06-06 |
9.8330 USD |
45,395.4190 |
10.5340 USD |
9.7990 USD |
10.8550 USD |
9.8330 USD |
| 2025-06-05 |
10.3040 USD |
65,046.7630 |
10.7320 USD |
9.9000 USD |
11.5320 USD |
10.3040 USD |
| 2025-06-04 |
11.0600 USD |
53,153.9580 |
11.6100 USD |
10.8890 USD |
11.9950 USD |
11.0600 USD |
| 2025-06-03 |
11.5310 USD |
131,386.1060 |
11.8140 USD |
11.2100 USD |
12.3030 USD |
11.5310 USD |
| 2025-06-02 |
11.8040 USD |
117,711.6900 |
10.2590 USD |
9.6210 USD |
11.8150 USD |
11.8040 USD |
| 2025-06-01 |
10.2100 USD |
295,714.9460 |
8.7400 USD |
8.6650 USD |
11.2490 USD |
10.2100 USD |
| 2025-05-31 |
8.9810 USD |
65,584.5230 |
8.5450 USD |
8.2660 USD |
8.9810 USD |
8.9810 USD |
| 2025-05-30 |
8.8360 USD |
247,337.6140 |
9.1580 USD |
8.4520 USD |
12.3400 USD |
8.8360 USD |
| 2025-05-29 |
9.2640 USD |
18,613.2520 |
9.4810 USD |
9.0920 USD |
9.8680 USD |
9.2640 USD |
| 2025-05-28 |
9.2700 USD |
14,156.0090 |
9.4680 USD |
9.1600 USD |
9.6730 USD |
9.2700 USD |
| 2025-05-27 |
9.5640 USD |
12,674.9790 |
9.4900 USD |
9.1340 USD |
9.7720 USD |
9.5640 USD |
| 2025-05-26 |
9.3600 USD |
11,718.6300 |
9.6140 USD |
9.2860 USD |
9.7760 USD |
9.3600 USD |
| 2025-05-25 |
9.2470 USD |
19,706.0630 |
9.4410 USD |
8.9540 USD |
9.4560 USD |
9.2470 USD |
| 2025-05-24 |
9.5190 USD |
18,872.9940 |
9.3140 USD |
9.3000 USD |
9.7760 USD |
9.5190 USD |