Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
8.0029 USDT |
284.9200 ZEN |
8.1250 USDT |
8.0810 USDT |
8.1530 USDT |
8.0900 USDT |
| 2025-12-15 |
8.1511 USDT |
21,408.5800 ZEN |
8.2210 USDT |
7.7790 USDT |
7.9470 USDT |
8.0010 USDT |
| 2025-12-14 |
8.6367 USDT |
5,297.1500 ZEN |
8.6570 USDT |
8.5050 USDT |
8.5970 USDT |
8.6850 USDT |
| 2025-12-13 |
8.8628 USDT |
742.6200 ZEN |
8.5930 USDT |
8.5820 USDT |
8.6710 USDT |
8.6710 USDT |
| 2025-12-12 |
9.1645 USDT |
2,425.6600 ZEN |
9.1520 USDT |
8.9620 USDT |
9.1700 USDT |
8.9710 USDT |
| 2025-12-11 |
9.1721 USDT |
1,287.5400 ZEN |
9.2200 USDT |
9.1710 USDT |
9.3140 USDT |
9.2940 USDT |
| 2025-12-10 |
10.1511 USDT |
23,870.7000 ZEN |
10.2850 USDT |
9.4110 USDT |
9.6130 USDT |
9.5090 USDT |
| 2025-12-09 |
9.0742 USDT |
5,603.9100 ZEN |
9.4960 USDT |
9.4810 USDT |
9.7910 USDT |
9.7700 USDT |
| 2025-12-08 |
8.8078 USDT |
4,039.7200 ZEN |
8.9050 USDT |
8.8940 USDT |
9.0590 USDT |
8.9890 USDT |
| 2025-12-07 |
8.4286 USDT |
464.1600 ZEN |
8.4150 USDT |
8.3210 USDT |
8.4480 USDT |
8.3890 USDT |
| 2025-12-06 |
8.7079 USDT |
385.3500 ZEN |
8.4620 USDT |
8.4320 USDT |
8.4810 USDT |
8.4580 USDT |
| 2025-12-05 |
9.3187 USDT |
31,692.0400 ZEN |
9.5400 USDT |
8.7800 USDT |
8.8880 USDT |
8.8730 USDT |
| 2025-12-04 |
9.3202 USDT |
125.2400 ZEN |
9.4000 USDT |
9.3850 USDT |
9.4670 USDT |
9.4060 USDT |
| 2025-12-03 |
9.3975 USDT |
6.8500 ZEN |
9.4890 USDT |
9.4690 USDT |
9.4910 USDT |
9.4690 USDT |
| 2025-12-02 |
9.8104 USDT |
30,375.7500 ZEN |
9.5630 USDT |
9.3860 USDT |
9.4750 USDT |
9.4430 USDT |
| 2025-12-01 |
9.9361 USDT |
32,939.8900 ZEN |
10.3320 USDT |
9.3230 USDT |
9.5150 USDT |
9.6150 USDT |
| 2025-11-30 |
10.4858 USDT |
420.3000 ZEN |
10.3080 USDT |
10.2730 USDT |
10.3780 USDT |
10.2730 USDT |
| 2025-11-29 |
10.9382 USDT |
8,876.9000 ZEN |
10.9690 USDT |
10.5910 USDT |
10.6950 USDT |
10.6870 USDT |
| 2025-11-28 |
11.6054 USDT |
22,116.7800 ZEN |
11.9010 USDT |
11.0630 USDT |
11.1910 USDT |
11.1710 USDT |
| 2025-11-27 |
12.4027 USDT |
22,282.4700 ZEN |
12.6890 USDT |
12.0430 USDT |
12.1570 USDT |
12.1570 USDT |
| 2025-11-26 |
12.1774 USDT |
591.1000 ZEN |
11.8300 USDT |
11.7520 USDT |
11.8400 USDT |
11.7680 USDT |
| 2025-11-25 |
12.3065 USDT |
911.5400 ZEN |
11.9670 USDT |
11.9400 USDT |
12.1100 USDT |
12.0790 USDT |
| 2025-11-24 |
12.5262 USDT |
49,581.8700 ZEN |
12.6400 USDT |
11.9510 USDT |
12.2550 USDT |
12.3060 USDT |
| 2025-11-23 |
12.6096 USDT |
1,064.0800 ZEN |
12.7320 USDT |
12.6580 USDT |
12.7740 USDT |
12.7600 USDT |
| 2025-11-22 |
12.4090 USDT |
52,206.1300 ZEN |
12.4590 USDT |
11.6610 USDT |
12.0760 USDT |
12.5720 USDT |
| 2025-11-21 |
13.3013 USDT |
1,140.5900 ZEN |
12.9250 USDT |
12.8060 USDT |
12.9780 USDT |
12.8740 USDT |
| 2025-11-20 |
14.7126 USDT |
60,949.7200 ZEN |
14.6190 USDT |
14.4850 USDT |
14.7960 USDT |
14.7060 USDT |
| 2025-11-19 |
15.7502 USDT |
865.5600 ZEN |
14.1630 USDT |
14.0450 USDT |
14.2230 USDT |
14.0600 USDT |
| 2025-11-18 |
16.1044 USDT |
124,059.9400 ZEN |
15.8150 USDT |
15.2590 USDT |
15.5880 USDT |
16.4170 USDT |
| 2025-11-17 |
14.8059 USDT |
130,365.0900 ZEN |
14.4660 USDT |
14.2890 USDT |
14.5930 USDT |
16.6360 USDT |
| 2025-11-16 |
13.8852 USDT |
89,874.3300 ZEN |
13.7110 USDT |
12.4540 USDT |
12.8200 USDT |
12.8050 USDT |
| 2025-11-15 |
14.0903 USDT |
7,794.7600 ZEN |
14.1770 USDT |
13.9480 USDT |
14.5710 USDT |
13.9930 USDT |
| 2025-11-14 |
12.4159 USDT |
87,460.5200 ZEN |
12.0470 USDT |
11.6090 USDT |
12.0970 USDT |
12.9430 USDT |
| 2025-11-13 |
12.9706 USDT |
1,178.5600 ZEN |
13.1890 USDT |
12.8860 USDT |
13.1950 USDT |
12.9180 USDT |
| 2025-11-12 |
13.0314 USDT |
1,831.6000 ZEN |
12.7940 USDT |
12.7860 USDT |
13.1090 USDT |
13.1090 USDT |
| 2025-11-11 |
13.1470 USDT |
87,056.2200 ZEN |
12.9500 USDT |
12.3080 USDT |
12.6300 USDT |
13.2680 USDT |
| 2025-11-10 |
15.4810 USDT |
41,815.5700 ZEN |
14.8110 USDT |
14.0440 USDT |
14.3620 USDT |
14.2170 USDT |
| 2025-11-09 |
15.0562 USDT |
10,543.0100 ZEN |
15.7590 USDT |
15.6540 USDT |
16.8290 USDT |
16.1500 USDT |
| 2025-11-08 |
15.9720 USDT |
87,098.3600 ZEN |
14.6470 USDT |
13.8140 USDT |
14.3030 USDT |
14.4810 USDT |
| 2025-11-07 |
19.9162 USDT |
1,775.9100 ZEN |
19.4680 USDT |
19.4600 USDT |
20.0130 USDT |
19.8880 USDT |
| 2025-11-06 |
19.6374 USDT |
2,947.8000 ZEN |
20.1350 USDT |
19.7540 USDT |
20.3190 USDT |
19.7610 USDT |
| 2025-11-05 |
19.2797 USDT |
3,851.7900 ZEN |
17.9840 USDT |
17.7450 USDT |
18.3590 USDT |
18.1090 USDT |
| 2025-11-04 |
20.0087 USDT |
232,435.1100 ZEN |
19.2630 USDT |
18.5450 USDT |
20.4240 USDT |
21.6320 USDT |
| 2025-11-03 |
17.0015 USDT |
5,197.9300 ZEN |
18.6770 USDT |
18.1590 USDT |
18.8690 USDT |
18.1610 USDT |
| 2025-11-02 |
18.8450 USDT |
2,639.3400 ZEN |
17.6730 USDT |
17.2790 USDT |
17.7130 USDT |
17.4270 USDT |
| 2025-11-01 |
17.2823 USDT |
245,414.3000 ZEN |
14.5420 USDT |
13.9950 USDT |
15.7860 USDT |
19.9100 USDT |
| 2025-10-31 |
12.0603 USDT |
2,384.9200 ZEN |
12.0260 USDT |
11.9370 USDT |
12.2830 USDT |
12.2630 USDT |
| 2025-10-30 |
12.3752 USDT |
24,107.6100 ZEN |
12.4560 USDT |
11.6110 USDT |
11.7270 USDT |
11.7270 USDT |
| 2025-10-29 |
12.3452 USDT |
55.3200 ZEN |
12.3470 USDT |
12.3420 USDT |
12.4200 USDT |
12.4130 USDT |
| 2025-10-28 |
12.8741 USDT |
24,553.7600 ZEN |
12.7430 USDT |
12.0340 USDT |
12.2130 USDT |
12.1940 USDT |