Crypto exchange DigiFinex

Market Horizen (ZEN) / Tether (USDT)

Identifier on DigiFinex: zen_usdt
Date Price Volume Open Low High Close
2022-01-19 51.1747 USDT 2,492.2904 ZEN 49.3650 USDT 49.2110 USDT 49.8190 USDT 50.0650 USDT
2022-01-18 52.3401 USDT 1,716.4984 ZEN 51.8130 USDT 51.3380 USDT 51.9590 USDT 52.6570 USDT
2022-01-17 53.6357 USDT 2,171.4173 ZEN 53.4780 USDT 52.1270 USDT 52.5430 USDT 52.1480 USDT
2022-01-16 54.9085 USDT 1,348.6011 ZEN 54.7940 USDT 54.5590 USDT 54.9640 USDT 55.1890 USDT
2022-01-15 54.3130 USDT 279.8447 ZEN 55.1300 USDT 55.0950 USDT 55.4960 USDT 55.4380 USDT
2022-01-14 54.3095 USDT 2,367.2802 ZEN 53.7070 USDT 53.4680 USDT 53.8940 USDT 53.8940 USDT
2022-01-13 58.1349 USDT 1,356.8389 ZEN 56.9300 USDT 56.2540 USDT 56.9870 USDT 56.7850 USDT
2022-01-12 58.2633 USDT 859.9018 ZEN 59.2070 USDT 58.9010 USDT 59.2990 USDT 59.2400 USDT
2022-01-11 56.0652 USDT 1,033.6052 ZEN 55.8840 USDT 55.4640 USDT 55.9660 USDT 55.9880 USDT
2022-01-10 54.5368 USDT 1,344.2113 ZEN 53.4140 USDT 52.5990 USDT 53.2540 USDT 53.1910 USDT
2022-01-09 56.0642 USDT 1,285.4948 ZEN 56.4760 USDT 55.3570 USDT 56.0440 USDT 55.7080 USDT
2022-01-08 55.1241 USDT 6,030.8007 ZEN 52.1570 USDT 51.3770 USDT 52.4460 USDT 55.4410 USDT
2022-01-07 54.8725 USDT 1,323.4599 ZEN 55.5940 USDT 54.5130 USDT 55.4800 USDT 55.3240 USDT
2022-01-06 58.5929 USDT 1,726.0906 ZEN 58.3060 USDT 57.2780 USDT 57.8870 USDT 57.5560 USDT
2022-01-05 65.2392 USDT 10,875.8563 ZEN 61.4350 USDT 57.0640 USDT 61.2340 USDT 60.6760 USDT
2022-01-04 64.3980 USDT 5,231.1273 ZEN 64.3670 USDT 64.0120 USDT 65.6710 USDT 65.9660 USDT
2022-01-03 64.8107 USDT 3,884.7235 ZEN 63.4210 USDT 61.8570 USDT 63.1410 USDT 62.9170 USDT
2022-01-02 63.8255 USDT 1,969.6939 ZEN 64.1330 USDT 64.0470 USDT 64.7930 USDT 65.1470 USDT
2022-01-01 62.1311 USDT 2,799.1542 ZEN 63.6050 USDT 63.3500 USDT 63.9920 USDT 63.8050 USDT
2021-12-31 62.6457 USDT 4,379.9209 ZEN 60.1330 USDT 59.1890 USDT 60.3510 USDT 60.6830 USDT
2021-12-30 61.6062 USDT 2,694.4176 ZEN 62.4610 USDT 60.9400 USDT 61.4320 USDT 61.3930 USDT
2021-12-29 62.2682 USDT 2,334.4352 ZEN 62.2940 USDT 61.3760 USDT 62.1210 USDT 61.8240 USDT
2021-12-28 66.4654 USDT 1,483.7144 ZEN 64.1770 USDT 63.3450 USDT 64.4410 USDT 64.4020 USDT
2021-12-27 72.0019 USDT 1,429.0814 ZEN 73.3040 USDT 72.3920 USDT 73.0290 USDT 73.0290 USDT
2021-12-26 69.0849 USDT 1,513.7707 ZEN 70.2710 USDT 69.4130 USDT 70.5580 USDT 70.4920 USDT
2021-12-25 71.1930 USDT 832.8747 ZEN 70.9990 USDT 70.7420 USDT 71.2500 USDT 71.1670 USDT
2021-12-24 71.8888 USDT 1,356.5175 ZEN 71.2570 USDT 69.3540 USDT 70.8400 USDT 70.4320 USDT
2021-12-23 68.5102 USDT 1,821.1426 ZEN 71.4310 USDT 71.2730 USDT 72.5050 USDT 71.9870 USDT
2021-12-22 67.5027 USDT 1,206.6029 ZEN 68.4560 USDT 68.2350 USDT 69.3440 USDT 69.0840 USDT
2021-12-21 62.6080 USDT 1,651.5054 ZEN 62.4490 USDT 62.4240 USDT 62.9820 USDT 63.6770 USDT
2021-12-20 62.2385 USDT 1,459.6048 ZEN 61.8530 USDT 61.2730 USDT 61.6130 USDT 61.3790 USDT
2021-12-19 66.6838 USDT 1,361.8028 ZEN 66.1830 USDT 65.7850 USDT 66.6050 USDT 66.7670 USDT
2021-12-18 66.4617 USDT 1,082.6434 ZEN 66.8610 USDT 66.0040 USDT 66.4400 USDT 66.4350 USDT
2021-12-17 66.8400 USDT 1,891.3133 ZEN 65.1440 USDT 64.2250 USDT 66.4350 USDT 66.3040 USDT
2021-12-16 69.0347 USDT 1,657.4992 ZEN 69.3310 USDT 67.4600 USDT 69.8580 USDT 67.7560 USDT
2021-12-15 61.6563 USDT 2,402.4083 ZEN 66.7570 USDT 66.1920 USDT 66.8100 USDT 66.7000 USDT
2021-12-14 59.5406 USDT 525.1536 ZEN 60.3420 USDT 59.7370 USDT 60.4170 USDT 60.3000 USDT
2021-12-13 66.9208 USDT 2,253.9038 ZEN 60.6300 USDT 58.7120 USDT 59.9380 USDT 60.1700 USDT
2021-12-12 68.4161 USDT 721.3693 ZEN 70.3840 USDT 69.0080 USDT 70.1190 USDT 69.1640 USDT
2021-12-11 67.3170 USDT 559.1828 ZEN 67.6160 USDT 67.1850 USDT 67.9690 USDT 68.3770 USDT
2021-12-10 68.7628 USDT 1,059.2082 ZEN 68.2730 USDT 66.8790 USDT 67.8260 USDT 67.9080 USDT
2021-12-09 71.9377 USDT 1,235.1385 ZEN 67.9060 USDT 67.4640 USDT 68.2260 USDT 68.8450 USDT
2021-12-08 74.5373 USDT 817.6554 ZEN 75.6920 USDT 74.6770 USDT 75.8280 USDT 75.3490 USDT
2021-12-07 75.4443 USDT 1,133.6134 ZEN 74.9130 USDT 72.6170 USDT 74.0600 USDT 72.8150 USDT
2021-12-06 69.1751 USDT 774.6505 ZEN 69.4130 USDT 69.3600 USDT 72.2000 USDT 72.8130 USDT
2021-12-05 76.6923 USDT 963.2873 ZEN 72.7450 USDT 70.0520 USDT 72.6580 USDT 72.4690 USDT
2021-12-04 78.1515 USDT 984.9793 ZEN 79.5570 USDT 77.1610 USDT 79.3310 USDT 80.4630 USDT
2021-12-03 99.0337 USDT 2,075.6728 ZEN 93.4710 USDT 88.8760 USDT 93.4710 USDT 92.5530 USDT
2021-12-02 102.7420 USDT 780.9033 ZEN 103.2850 USDT 101.8750 USDT 102.9550 USDT 102.2280 USDT
2021-12-01 112.9519 USDT 1,157.8989 ZEN 108.0210 USDT 106.2010 USDT 107.6430 USDT 107.2310 USDT