Market [unlinked] / USD
Identifier on Coinbase Pro: ZEN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
38.3430 USD |
354,713.1220 |
33.5080 USD |
32.8920 USD |
49.8000 USD |
38.3430 USD |
| 2024-12-23 |
33.5550 USD |
264,614.3590 |
29.0330 USD |
27.3480 USD |
34.6860 USD |
33.5550 USD |
| 2024-12-22 |
29.0390 USD |
253,800.9490 |
26.9530 USD |
25.0410 USD |
32.3760 USD |
29.0390 USD |
| 2024-12-21 |
26.9690 USD |
382,780.7180 |
26.1440 USD |
24.3660 USD |
29.8880 USD |
26.9690 USD |
| 2024-12-20 |
26.1060 USD |
586,687.5700 |
15.8990 USD |
15.7050 USD |
28.3900 USD |
26.1060 USD |
| 2024-12-19 |
15.8330 USD |
96,577.0750 |
14.4610 USD |
14.2370 USD |
16.8950 USD |
15.8330 USD |
| 2024-12-18 |
14.5240 USD |
41,479.6040 |
14.5670 USD |
13.6540 USD |
17.5000 USD |
14.5240 USD |
| 2024-12-17 |
14.5980 USD |
17,148.2730 |
14.5360 USD |
14.0560 USD |
15.4080 USD |
14.5980 USD |
| 2024-12-16 |
14.4970 USD |
17,574.0760 |
15.1420 USD |
14.0690 USD |
15.5790 USD |
14.4970 USD |
| 2024-12-15 |
15.1210 USD |
9,740.6040 |
14.8010 USD |
14.3470 USD |
15.3740 USD |
15.1210 USD |
| 2024-12-14 |
14.7570 USD |
12,829.8560 |
15.0660 USD |
14.2850 USD |
15.3710 USD |
14.7570 USD |
| 2024-12-13 |
15.1460 USD |
13,555.3060 |
15.6940 USD |
14.7500 USD |
15.7680 USD |
15.1460 USD |
| 2024-12-12 |
15.5750 USD |
22,094.0270 |
14.9470 USD |
14.9450 USD |
16.3200 USD |
15.5750 USD |
| 2024-12-11 |
14.9190 USD |
33,545.0760 |
13.6410 USD |
13.0420 USD |
15.2100 USD |
14.9190 USD |
| 2024-12-10 |
13.6410 USD |
28,627.8100 |
13.9290 USD |
12.1870 USD |
14.3120 USD |
13.6410 USD |
| 2024-12-09 |
13.9650 USD |
46,180.4720 |
17.3540 USD |
12.0890 USD |
17.4120 USD |
13.9650 USD |
| 2024-12-08 |
17.3710 USD |
15,812.5380 |
17.6550 USD |
17.0190 USD |
18.1720 USD |
17.3710 USD |
| 2024-12-07 |
17.6100 USD |
28,731.0860 |
17.5170 USD |
17.2710 USD |
19.4810 USD |
17.6100 USD |
| 2024-12-06 |
17.5550 USD |
34,224.1310 |
16.4220 USD |
16.3460 USD |
17.6640 USD |
17.5550 USD |
| 2024-12-05 |
16.3630 USD |
57,586.5030 |
16.4650 USD |
15.7490 USD |
17.7470 USD |
16.3630 USD |
| 2024-12-04 |
16.4710 USD |
59,709.7870 |
17.1430 USD |
16.0820 USD |
17.7770 USD |
16.4710 USD |
| 2024-12-03 |
17.1750 USD |
55,685.4720 |
17.6210 USD |
15.6400 USD |
18.5960 USD |
17.1750 USD |
| 2024-12-02 |
17.6190 USD |
62,434.6390 |
17.6690 USD |
16.1020 USD |
18.8640 USD |
17.6190 USD |
| 2024-12-01 |
17.7470 USD |
27,453.0850 |
16.3320 USD |
15.7810 USD |
17.8170 USD |
17.7470 USD |
| 2024-11-30 |
16.3270 USD |
68,624.9510 |
14.8270 USD |
14.7880 USD |
18.1360 USD |
16.3270 USD |
| 2024-11-29 |
14.8500 USD |
43,849.8040 |
15.0000 USD |
14.0660 USD |
16.6070 USD |
14.8500 USD |
| 2024-11-28 |
15.0220 USD |
60,946.6910 |
16.3000 USD |
14.6390 USD |
16.8070 USD |
15.0220 USD |
| 2024-11-27 |
16.2840 USD |
117,339.6980 |
11.9020 USD |
11.7860 USD |
16.2940 USD |
16.2840 USD |
| 2024-11-26 |
11.9160 USD |
22,029.4970 |
11.9700 USD |
11.1680 USD |
12.6110 USD |
11.9160 USD |
| 2024-11-25 |
12.0340 USD |
37,899.8230 |
11.5840 USD |
11.0760 USD |
13.0000 USD |
12.0340 USD |
| 2024-11-24 |
11.6430 USD |
158,466.2650 |
10.5110 USD |
10.5090 USD |
13.8710 USD |
11.6430 USD |
| 2024-11-23 |
10.5460 USD |
101,531.3620 |
8.7230 USD |
8.6950 USD |
10.9900 USD |
10.5460 USD |
| 2024-11-22 |
8.7200 USD |
15,231.2310 |
8.6390 USD |
8.2200 USD |
8.7730 USD |
8.7200 USD |
| 2024-11-21 |
8.5870 USD |
14,690.8400 |
8.3850 USD |
8.0670 USD |
8.8570 USD |
8.5870 USD |
| 2024-11-20 |
8.4020 USD |
17,723.2080 |
9.3900 USD |
8.2610 USD |
9.3900 USD |
8.4020 USD |
| 2024-11-19 |
9.4070 USD |
10,856.4230 |
9.5880 USD |
9.1000 USD |
9.6730 USD |
9.4070 USD |
| 2024-11-18 |
9.5910 USD |
22,564.3880 |
9.3980 USD |
9.0960 USD |
9.6820 USD |
9.5910 USD |
| 2024-11-17 |
9.3900 USD |
9,368.5970 |
9.6010 USD |
8.9370 USD |
9.7130 USD |
9.3900 USD |
| 2024-11-16 |
9.6000 USD |
25,437.2160 |
8.8710 USD |
8.7210 USD |
9.7270 USD |
9.6000 USD |
| 2024-11-15 |
8.9480 USD |
15,334.3450 |
8.8310 USD |
8.3850 USD |
8.9830 USD |
8.9480 USD |
| 2024-11-14 |
8.7900 USD |
17,327.4780 |
8.8940 USD |
8.6020 USD |
9.2290 USD |
8.7900 USD |
| 2024-11-13 |
8.9250 USD |
16,592.7260 |
9.2220 USD |
8.4200 USD |
9.3630 USD |
8.9250 USD |
| 2024-11-12 |
9.1880 USD |
16,105.2690 |
9.6660 USD |
8.7240 USD |
9.8500 USD |
9.1880 USD |
| 2024-11-11 |
9.7170 USD |
16,509.9490 |
9.3590 USD |
8.9170 USD |
9.7400 USD |
9.7170 USD |
| 2024-11-10 |
9.4090 USD |
60,656.2170 |
8.1760 USD |
8.1370 USD |
10.8430 USD |
9.4090 USD |
| 2024-11-09 |
8.2080 USD |
14,739.7520 |
7.9790 USD |
7.8430 USD |
8.2290 USD |
8.2080 USD |
| 2024-11-08 |
7.9750 USD |
9,971.4210 |
8.0170 USD |
7.7700 USD |
8.0450 USD |
7.9750 USD |
| 2024-11-07 |
7.9870 USD |
14,833.7600 |
7.8330 USD |
7.7240 USD |
8.0400 USD |
7.9870 USD |
| 2024-11-06 |
7.8260 USD |
12,990.2100 |
7.1450 USD |
7.1450 USD |
7.8820 USD |
7.8260 USD |
| 2024-11-05 |
7.1420 USD |
4,822.7430 |
6.9990 USD |
6.8860 USD |
7.2750 USD |
7.1420 USD |