Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
9.4014 USDT |
678.9800 ZEN |
9.4630 USDT |
9.4130 USDT |
9.6870 USDT |
9.5890 USDT |
| 2025-05-28 |
9.4597 USDT |
206.1100 ZEN |
9.2690 USDT |
9.1800 USDT |
9.2790 USDT |
9.1970 USDT |
| 2025-05-27 |
9.5197 USDT |
4,201.9000 ZEN |
9.6030 USDT |
9.4100 USDT |
9.5750 USDT |
9.5360 USDT |
| 2025-05-26 |
9.4614 USDT |
3,005.1800 ZEN |
9.6210 USDT |
9.3880 USDT |
9.5010 USDT |
9.4140 USDT |
| 2025-05-25 |
9.2816 USDT |
3,758.0500 ZEN |
9.4090 USDT |
8.9530 USDT |
9.1430 USDT |
9.1130 USDT |
| 2025-05-24 |
9.5745 USDT |
1,904.8900 ZEN |
9.5670 USDT |
9.5450 USDT |
9.6090 USDT |
9.6500 USDT |
| 2025-05-23 |
10.1636 USDT |
13,766.2400 ZEN |
10.5200 USDT |
9.5690 USDT |
9.9640 USDT |
9.9730 USDT |
| 2025-05-22 |
9.9971 USDT |
2,844.0700 ZEN |
10.1310 USDT |
10.1220 USDT |
10.2080 USDT |
10.2080 USDT |
| 2025-05-21 |
9.6426 USDT |
197.4200 ZEN |
9.8180 USDT |
9.7920 USDT |
9.8410 USDT |
9.8300 USDT |
| 2025-05-20 |
9.1139 USDT |
1,886.7100 ZEN |
9.0450 USDT |
8.8990 USDT |
8.9730 USDT |
8.9730 USDT |
| 2025-05-19 |
8.9978 USDT |
682.8500 ZEN |
8.9990 USDT |
8.9440 USDT |
9.0740 USDT |
9.0510 USDT |
| 2025-05-18 |
9.2866 USDT |
189.9200 ZEN |
8.9970 USDT |
8.8580 USDT |
8.9970 USDT |
8.8830 USDT |
| 2025-05-17 |
9.0547 USDT |
1,479.3300 ZEN |
9.0130 USDT |
8.9080 USDT |
8.9650 USDT |
8.9630 USDT |
| 2025-05-16 |
9.6404 USDT |
1,457.2500 ZEN |
9.6130 USDT |
9.2340 USDT |
9.3680 USDT |
9.2520 USDT |
| 2025-05-15 |
9.8657 USDT |
245.2100 ZEN |
9.6050 USDT |
9.5930 USDT |
9.7380 USDT |
9.5950 USDT |
| 2025-05-14 |
10.6858 USDT |
19.3500 ZEN |
10.3130 USDT |
10.3130 USDT |
10.3160 USDT |
10.3160 USDT |
| 2025-05-13 |
9.9998 USDT |
224.3200 ZEN |
9.9670 USDT |
9.9670 USDT |
10.1050 USDT |
10.0950 USDT |
| 2025-05-12 |
10.5797 USDT |
437.5200 ZEN |
10.3320 USDT |
10.1630 USDT |
10.3620 USDT |
10.2180 USDT |
| 2025-05-11 |
10.7386 USDT |
6,201.4200 ZEN |
10.7140 USDT |
10.0860 USDT |
10.2780 USDT |
10.4430 USDT |
| 2025-05-10 |
10.1012 USDT |
64.4200 ZEN |
10.1770 USDT |
10.1740 USDT |
10.2270 USDT |
10.2180 USDT |
| 2025-05-09 |
9.8079 USDT |
8,613.4200 ZEN |
10.1170 USDT |
9.6300 USDT |
9.8790 USDT |
9.8200 USDT |
| 2025-05-08 |
8.6575 USDT |
898.8700 ZEN |
9.0230 USDT |
9.0040 USDT |
9.0970 USDT |
9.0790 USDT |
| 2025-05-07 |
8.2427 USDT |
2,166.6100 ZEN |
8.2290 USDT |
8.1040 USDT |
8.1870 USDT |
8.2660 USDT |
| 2025-05-06 |
8.1841 USDT |
470.1000 ZEN |
7.9640 USDT |
7.9630 USDT |
8.1570 USDT |
8.1160 USDT |
| 2025-05-05 |
8.3357 USDT |
1,227.5300 ZEN |
8.2450 USDT |
8.1960 USDT |
8.3170 USDT |
8.3350 USDT |
| 2025-05-04 |
8.4263 USDT |
2,212.9500 ZEN |
8.3510 USDT |
8.2660 USDT |
8.3560 USDT |
8.3640 USDT |
| 2025-05-03 |
8.7305 USDT |
14.1700 ZEN |
8.5510 USDT |
8.5400 USDT |
8.5510 USDT |
8.5460 USDT |
| 2025-05-02 |
9.0652 USDT |
1,896.3600 ZEN |
9.0700 USDT |
8.9020 USDT |
8.9960 USDT |
8.9920 USDT |
| 2025-05-01 |
8.9835 USDT |
244.2800 ZEN |
8.9600 USDT |
8.9560 USDT |
9.0280 USDT |
8.9630 USDT |
| 2025-04-30 |
8.8228 USDT |
18.1500 ZEN |
8.8170 USDT |
8.8060 USDT |
8.8170 USDT |
8.8100 USDT |
| 2025-04-29 |
9.3346 USDT |
1,955.0100 ZEN |
9.2570 USDT |
9.1130 USDT |
9.1820 USDT |
9.1230 USDT |
| 2025-04-28 |
9.4195 USDT |
5,702.2000 ZEN |
9.6710 USDT |
9.0030 USDT |
9.2770 USDT |
9.3830 USDT |
| 2025-04-27 |
9.4314 USDT |
1,451.8600 ZEN |
9.3570 USDT |
9.1700 USDT |
9.2540 USDT |
9.2540 USDT |
| 2025-04-26 |
9.7543 USDT |
130.2800 ZEN |
9.7190 USDT |
9.5750 USDT |
9.7190 USDT |
9.5750 USDT |
| 2025-04-25 |
9.7163 USDT |
59.7300 ZEN |
9.6930 USDT |
9.6570 USDT |
9.7170 USDT |
9.6570 USDT |
| 2025-04-24 |
9.4655 USDT |
92.0000 ZEN |
9.6040 USDT |
9.6040 USDT |
9.6330 USDT |
9.6290 USDT |
| 2025-04-23 |
9.6215 USDT |
8,816.8900 ZEN |
9.8870 USDT |
9.3670 USDT |
9.6000 USDT |
9.6770 USDT |
| 2025-04-22 |
8.8231 USDT |
69.5700 ZEN |
9.0730 USDT |
9.0650 USDT |
9.0890 USDT |
9.0860 USDT |
| 2025-04-21 |
8.8866 USDT |
4,437.1700 ZEN |
8.9570 USDT |
8.5520 USDT |
8.6360 USDT |
8.6250 USDT |
| 2025-04-20 |
8.7698 USDT |
2,562.2000 ZEN |
8.6940 USDT |
8.6030 USDT |
8.6750 USDT |
8.7180 USDT |
| 2025-04-19 |
8.6368 USDT |
1,534.1300 ZEN |
8.6540 USDT |
8.5920 USDT |
8.6220 USDT |
8.7030 USDT |
| 2025-04-18 |
8.5234 USDT |
31.5500 ZEN |
8.5270 USDT |
8.5030 USDT |
8.5270 USDT |
8.5120 USDT |
| 2025-04-17 |
8.2222 USDT |
71.5500 ZEN |
8.2510 USDT |
8.2510 USDT |
8.3290 USDT |
8.3280 USDT |
| 2025-04-16 |
8.1163 USDT |
377.6900 ZEN |
8.1180 USDT |
8.0610 USDT |
8.2840 USDT |
8.2830 USDT |
| 2025-04-15 |
8.3173 USDT |
538.1600 ZEN |
8.3230 USDT |
8.2000 USDT |
8.3670 USDT |
8.2250 USDT |
| 2025-04-14 |
8.2605 USDT |
26.9100 ZEN |
8.2860 USDT |
8.2830 USDT |
8.3160 USDT |
8.3070 USDT |
| 2025-04-13 |
8.4830 USDT |
5,877.8900 ZEN |
8.5440 USDT |
8.0420 USDT |
8.1240 USDT |
8.0930 USDT |
| 2025-04-12 |
8.4938 USDT |
53.9600 ZEN |
8.7620 USDT |
8.7490 USDT |
8.7640 USDT |
8.7570 USDT |
| 2025-04-11 |
8.1432 USDT |
98.8800 ZEN |
8.4140 USDT |
8.3830 USDT |
8.4290 USDT |
8.3850 USDT |
| 2025-04-10 |
7.8684 USDT |
261.4200 ZEN |
7.7740 USDT |
7.7650 USDT |
7.8310 USDT |
7.7820 USDT |