Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
13.2100 USD |
141,793.5390 |
11.9790 USD |
11.7280 USD |
13.5660 USD |
13.2100 USD |
| 2025-02-11 |
11.9590 USD |
187,316.5320 |
11.9900 USD |
11.7500 USD |
17.4460 USD |
11.9590 USD |
| 2025-02-10 |
11.9110 USD |
17,728.6320 |
11.3180 USD |
10.7200 USD |
11.9690 USD |
11.9110 USD |
| 2025-02-09 |
11.2200 USD |
16,807.6850 |
11.8640 USD |
10.7080 USD |
12.1760 USD |
11.2200 USD |
| 2025-02-08 |
12.0040 USD |
24,933.5220 |
11.2930 USD |
11.2360 USD |
12.0840 USD |
12.0040 USD |
| 2025-02-07 |
11.2550 USD |
41,656.5770 |
10.9990 USD |
10.8180 USD |
12.4290 USD |
11.2550 USD |
| 2025-02-06 |
11.0600 USD |
32,094.3810 |
12.1890 USD |
11.0000 USD |
12.3690 USD |
11.0600 USD |
| 2025-02-05 |
11.9000 USD |
61,400.5500 |
12.5930 USD |
11.8000 USD |
13.2320 USD |
11.9000 USD |
| 2025-02-04 |
12.6750 USD |
56,437.2650 |
13.8370 USD |
12.1320 USD |
14.0850 USD |
12.6750 USD |
| 2025-02-03 |
13.8020 USD |
132,670.5540 |
14.1040 USD |
11.5100 USD |
17.5090 USD |
13.8020 USD |
| 2025-02-02 |
14.2540 USD |
38,863.9790 |
16.9200 USD |
14.1620 USD |
17.4430 USD |
14.2540 USD |
| 2025-02-01 |
17.4500 USD |
50,471.0700 |
19.2180 USD |
17.1140 USD |
19.6090 USD |
17.4500 USD |
| 2025-01-31 |
19.2170 USD |
46,159.0030 |
19.4160 USD |
18.6900 USD |
20.6030 USD |
19.2170 USD |
| 2025-01-30 |
19.6460 USD |
57,297.3460 |
18.0920 USD |
17.8450 USD |
20.4740 USD |
19.6460 USD |
| 2025-01-29 |
18.6230 USD |
41,610.6700 |
17.3130 USD |
16.8530 USD |
19.0700 USD |
18.6230 USD |
| 2025-01-28 |
17.9330 USD |
38,745.8000 |
18.8730 USD |
17.8410 USD |
19.2560 USD |
17.9330 USD |
| 2025-01-27 |
18.7510 USD |
88,375.4880 |
18.4950 USD |
17.1280 USD |
19.1630 USD |
18.7510 USD |
| 2025-01-26 |
19.5580 USD |
39,730.9660 |
19.9040 USD |
19.4340 USD |
20.4620 USD |
19.5580 USD |
| 2025-01-25 |
20.0840 USD |
42,583.6240 |
20.3820 USD |
19.8330 USD |
20.6720 USD |
20.0840 USD |
| 2025-01-24 |
20.8610 USD |
45,849.6060 |
22.9980 USD |
20.7150 USD |
23.0020 USD |
20.8610 USD |
| 2025-01-23 |
22.8630 USD |
68,268.7540 |
22.4760 USD |
21.7000 USD |
23.3680 USD |
22.8630 USD |
| 2025-01-22 |
22.6000 USD |
44,162.8970 |
22.3940 USD |
22.0030 USD |
23.2010 USD |
22.6000 USD |
| 2025-01-21 |
22.8010 USD |
50,144.1600 |
22.4000 USD |
20.8320 USD |
23.3240 USD |
22.8010 USD |
| 2025-01-20 |
22.4900 USD |
49,431.2100 |
22.7860 USD |
21.1330 USD |
24.4410 USD |
22.4900 USD |
| 2025-01-19 |
23.2390 USD |
79,476.1970 |
24.4000 USD |
22.6290 USD |
25.8860 USD |
23.2390 USD |
| 2025-01-18 |
24.3000 USD |
91,413.5230 |
29.7480 USD |
23.8870 USD |
29.7480 USD |
24.3000 USD |
| 2025-01-17 |
30.0000 USD |
68,775.2020 |
30.3010 USD |
29.4370 USD |
31.7600 USD |
30.0000 USD |
| 2025-01-16 |
30.3810 USD |
108,364.8800 |
31.8010 USD |
29.2000 USD |
31.8010 USD |
30.3810 USD |
| 2025-01-15 |
31.3700 USD |
187,675.5700 |
24.1000 USD |
23.8130 USD |
32.8210 USD |
31.3700 USD |
| 2025-01-14 |
22.7980 USD |
41,387.6610 |
20.3610 USD |
20.2120 USD |
23.1700 USD |
22.7980 USD |
| 2025-01-13 |
20.6410 USD |
78,078.4560 |
23.0390 USD |
19.0000 USD |
23.6730 USD |
20.6410 USD |
| 2025-01-12 |
22.8300 USD |
25,817.0460 |
23.9910 USD |
22.6600 USD |
23.9990 USD |
22.8300 USD |
| 2025-01-11 |
24.4580 USD |
33,747.0830 |
24.5260 USD |
23.3850 USD |
24.9070 USD |
24.4580 USD |
| 2025-01-10 |
24.6690 USD |
40,721.0420 |
23.7090 USD |
23.3000 USD |
25.6740 USD |
24.6690 USD |
| 2025-01-09 |
23.8000 USD |
44,089.1740 |
23.1900 USD |
22.0630 USD |
24.4330 USD |
23.8000 USD |
| 2025-01-08 |
23.1360 USD |
87,416.3220 |
24.1160 USD |
21.9670 USD |
24.2280 USD |
23.1360 USD |
| 2025-01-07 |
24.1000 USD |
73,348.8720 |
28.8280 USD |
23.8530 USD |
29.6530 USD |
24.1000 USD |
| 2025-01-06 |
28.9000 USD |
43,699.3680 |
27.6700 USD |
27.1330 USD |
29.3450 USD |
28.9000 USD |
| 2025-01-05 |
27.6780 USD |
40,229.6440 |
28.4350 USD |
27.3000 USD |
29.6390 USD |
27.6780 USD |
| 2025-01-04 |
28.4100 USD |
55,653.5610 |
29.6640 USD |
27.9130 USD |
30.5070 USD |
28.4100 USD |
| 2025-01-03 |
29.7040 USD |
123,405.8580 |
31.0350 USD |
26.8300 USD |
31.2600 USD |
29.7040 USD |
| 2025-01-02 |
31.0490 USD |
58,140.8840 |
29.1060 USD |
28.8690 USD |
32.3200 USD |
31.0490 USD |
| 2025-01-01 |
29.1260 USD |
62,011.8490 |
28.8850 USD |
27.6220 USD |
30.7550 USD |
29.1260 USD |
| 2024-12-31 |
28.9440 USD |
117,265.9070 |
27.4520 USD |
26.5240 USD |
31.0760 USD |
28.9440 USD |
| 2024-12-30 |
27.4780 USD |
142,324.4260 |
29.7820 USD |
26.8000 USD |
30.0740 USD |
27.4780 USD |
| 2024-12-29 |
29.7810 USD |
222,823.0980 |
30.6370 USD |
28.8750 USD |
34.4550 USD |
29.7810 USD |
| 2024-12-28 |
30.5960 USD |
265,139.6240 |
29.7360 USD |
27.3180 USD |
31.4430 USD |
30.5960 USD |
| 2024-12-27 |
29.7610 USD |
300,120.8710 |
37.6980 USD |
29.0980 USD |
38.5070 USD |
29.7610 USD |
| 2024-12-26 |
37.6260 USD |
269,702.0900 |
38.9990 USD |
33.5240 USD |
42.5000 USD |
37.6260 USD |
| 2024-12-25 |
38.9330 USD |
292,313.3960 |
38.1990 USD |
36.5650 USD |
46.4550 USD |
38.9330 USD |