Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
8.9037 USDT |
1,864.8900 ZEN |
8.9860 USDT |
8.7620 USDT |
8.8490 USDT |
8.8060 USDT |
| 2024-04-25 |
8.8565 USDT |
1,682.5300 ZEN |
8.8370 USDT |
8.8160 USDT |
9.0450 USDT |
9.1230 USDT |
| 2024-04-24 |
9.3841 USDT |
3,728.9500 ZEN |
9.5800 USDT |
9.0250 USDT |
9.1800 USDT |
9.1600 USDT |
| 2024-04-23 |
9.4026 USDT |
1,860.3000 ZEN |
9.4170 USDT |
9.3320 USDT |
9.4190 USDT |
9.3730 USDT |
| 2024-04-22 |
9.2957 USDT |
1,018.3700 ZEN |
9.3270 USDT |
9.2630 USDT |
9.3420 USDT |
9.4670 USDT |
| 2024-04-21 |
9.1996 USDT |
1,360.5200 ZEN |
9.0870 USDT |
8.9490 USDT |
9.0560 USDT |
9.1040 USDT |
| 2024-04-20 |
8.8852 USDT |
3,188.0500 ZEN |
8.7610 USDT |
8.7290 USDT |
8.7860 USDT |
9.3270 USDT |
| 2024-04-19 |
8.5959 USDT |
1,057.6600 ZEN |
8.7540 USDT |
8.6490 USDT |
8.7530 USDT |
8.7700 USDT |
| 2024-04-18 |
8.4006 USDT |
1,937.2000 ZEN |
8.4040 USDT |
8.3700 USDT |
8.5340 USDT |
8.5940 USDT |
| 2024-04-17 |
8.3275 USDT |
4,440.3700 ZEN |
8.2040 USDT |
8.0560 USDT |
8.2260 USDT |
8.4440 USDT |
| 2024-04-16 |
8.4397 USDT |
1,998.0600 ZEN |
8.2760 USDT |
8.2160 USDT |
8.4610 USDT |
8.6240 USDT |
| 2024-04-15 |
8.7301 USDT |
5,394.9500 ZEN |
8.7880 USDT |
8.1760 USDT |
8.5060 USDT |
8.5690 USDT |
| 2024-04-14 |
8.3485 USDT |
3,751.6500 ZEN |
8.3720 USDT |
8.3060 USDT |
8.4110 USDT |
8.8440 USDT |
| 2024-04-13 |
8.4645 USDT |
20,941.4900 ZEN |
8.8610 USDT |
7.1640 USDT |
7.7140 USDT |
7.3840 USDT |
| 2024-04-12 |
9.8838 USDT |
21,258.7800 ZEN |
10.2570 USDT |
7.4380 USDT |
8.7540 USDT |
8.7630 USDT |
| 2024-04-11 |
11.4210 USDT |
2,933.4500 ZEN |
11.3570 USDT |
11.1610 USDT |
11.3250 USDT |
11.3270 USDT |
| 2024-04-10 |
11.3995 USDT |
2,648.9100 ZEN |
11.3350 USDT |
11.3100 USDT |
11.5060 USDT |
11.5580 USDT |
| 2024-04-09 |
11.9001 USDT |
1,533.3100 ZEN |
11.5740 USDT |
11.5140 USDT |
11.6130 USDT |
11.6420 USDT |
| 2024-04-08 |
12.2849 USDT |
8,165.2100 ZEN |
12.3500 USDT |
12.1900 USDT |
12.3240 USDT |
12.2950 USDT |
| 2024-04-07 |
12.8790 USDT |
1,911.6800 ZEN |
13.0010 USDT |
12.7610 USDT |
12.8650 USDT |
12.8670 USDT |
| 2024-04-06 |
12.7315 USDT |
958.3500 ZEN |
12.7700 USDT |
12.6710 USDT |
12.7390 USDT |
12.7860 USDT |
| 2024-04-05 |
12.6408 USDT |
1,398.2400 ZEN |
12.5900 USDT |
12.5320 USDT |
12.7030 USDT |
12.6900 USDT |
| 2024-04-04 |
12.9130 USDT |
2,357.0500 ZEN |
13.0570 USDT |
12.7220 USDT |
12.9390 USDT |
12.7880 USDT |
| 2024-04-03 |
12.8563 USDT |
1,735.7600 ZEN |
12.8900 USDT |
12.4450 USDT |
12.6950 USDT |
12.8270 USDT |
| 2024-04-02 |
13.1832 USDT |
2,042.5200 ZEN |
12.9380 USDT |
12.7500 USDT |
12.9700 USDT |
12.9110 USDT |
| 2024-04-01 |
14.4966 USDT |
3,019.9300 ZEN |
13.9740 USDT |
13.6730 USDT |
13.8900 USDT |
14.1540 USDT |
| 2024-03-31 |
14.8422 USDT |
3,326.5100 ZEN |
14.9850 USDT |
14.7520 USDT |
14.8580 USDT |
14.8910 USDT |
| 2024-03-30 |
14.7315 USDT |
1,742.4400 ZEN |
14.5960 USDT |
14.3950 USDT |
14.4910 USDT |
14.4560 USDT |
| 2024-03-29 |
14.5113 USDT |
4,518.7700 ZEN |
14.8750 USDT |
14.4160 USDT |
14.6350 USDT |
14.6590 USDT |
| 2024-03-28 |
13.9234 USDT |
1,869.8200 ZEN |
13.7520 USDT |
13.6020 USDT |
13.7400 USDT |
13.7420 USDT |
| 2024-03-27 |
14.0707 USDT |
3,144.3300 ZEN |
14.0650 USDT |
13.7230 USDT |
13.9880 USDT |
14.0570 USDT |
| 2024-03-26 |
14.3617 USDT |
4,372.5800 ZEN |
14.2490 USDT |
13.9000 USDT |
14.2010 USDT |
14.2340 USDT |
| 2024-03-25 |
14.1602 USDT |
1,880.3000 ZEN |
14.5580 USDT |
14.3290 USDT |
14.5160 USDT |
14.5330 USDT |
| 2024-03-24 |
13.5281 USDT |
1,544.7700 ZEN |
13.6300 USDT |
13.3270 USDT |
13.5780 USDT |
13.8110 USDT |
| 2024-03-23 |
13.4489 USDT |
1,660.0300 ZEN |
13.7690 USDT |
13.5460 USDT |
13.5930 USDT |
13.5930 USDT |
| 2024-03-22 |
13.6074 USDT |
3,180.4700 ZEN |
13.1200 USDT |
12.9360 USDT |
13.2240 USDT |
13.2100 USDT |
| 2024-03-21 |
13.7584 USDT |
3,146.2500 ZEN |
13.7190 USDT |
13.3700 USDT |
13.7280 USDT |
13.7970 USDT |
| 2024-03-20 |
12.7181 USDT |
5,257.9600 ZEN |
12.5700 USDT |
12.0940 USDT |
12.6570 USDT |
13.7610 USDT |
| 2024-03-19 |
12.9567 USDT |
3,748.8600 ZEN |
12.8000 USDT |
12.5050 USDT |
12.7670 USDT |
13.0840 USDT |
| 2024-03-18 |
14.5358 USDT |
2,917.8100 ZEN |
13.9250 USDT |
13.5390 USDT |
13.7410 USDT |
14.0100 USDT |
| 2024-03-17 |
14.5478 USDT |
5,610.8300 ZEN |
14.7060 USDT |
14.5240 USDT |
14.8020 USDT |
15.2750 USDT |
| 2024-03-16 |
15.3769 USDT |
5,176.5800 ZEN |
14.4430 USDT |
13.8330 USDT |
14.2210 USDT |
14.0560 USDT |
| 2024-03-15 |
16.1056 USDT |
3,992.9200 ZEN |
16.1560 USDT |
15.5480 USDT |
15.9830 USDT |
16.1360 USDT |
| 2024-03-14 |
16.8994 USDT |
5,310.4000 ZEN |
16.5220 USDT |
16.0010 USDT |
16.6740 USDT |
16.3800 USDT |
| 2024-03-13 |
16.6987 USDT |
14,858.7400 ZEN |
16.3870 USDT |
16.3870 USDT |
17.2910 USDT |
17.6510 USDT |
| 2024-03-12 |
13.9828 USDT |
9,569.2400 ZEN |
14.3910 USDT |
13.7000 USDT |
14.4710 USDT |
14.5390 USDT |
| 2024-03-11 |
13.0456 USDT |
3,627.3200 ZEN |
13.4210 USDT |
13.2220 USDT |
13.4550 USDT |
13.7090 USDT |
| 2024-03-10 |
12.5850 USDT |
1,955.3400 ZEN |
12.5290 USDT |
12.2200 USDT |
12.5140 USDT |
12.5110 USDT |
| 2024-03-09 |
13.1879 USDT |
3,256.2400 ZEN |
13.0390 USDT |
12.8100 USDT |
12.9360 USDT |
12.9200 USDT |
| 2024-03-08 |
12.0920 USDT |
7,368.5200 ZEN |
12.0550 USDT |
11.4820 USDT |
11.9070 USDT |
11.9850 USDT |