Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-09 |
7.3219 USDT |
8,500.3600 ZEN |
7.3440 USDT |
7.1100 USDT |
7.2300 USDT |
7.8970 USDT |
| 2025-04-08 |
7.5000 USDT |
64.8500 ZEN |
7.2440 USDT |
7.1960 USDT |
7.2650 USDT |
7.2420 USDT |
| 2025-04-07 |
7.1075 USDT |
303.2000 ZEN |
7.5250 USDT |
7.4490 USDT |
7.5270 USDT |
7.5060 USDT |
| 2025-04-06 |
7.6286 USDT |
868.5900 ZEN |
7.2400 USDT |
7.1820 USDT |
7.3490 USDT |
7.2240 USDT |
| 2025-04-05 |
8.3188 USDT |
208.0800 ZEN |
8.1440 USDT |
8.1160 USDT |
8.1570 USDT |
8.1160 USDT |
| 2025-04-04 |
8.2266 USDT |
417.0400 ZEN |
8.2660 USDT |
8.2430 USDT |
8.3400 USDT |
8.2430 USDT |
| 2025-04-03 |
8.0960 USDT |
4,023.7300 ZEN |
7.9490 USDT |
7.8140 USDT |
7.9670 USDT |
8.1940 USDT |
| 2025-04-02 |
8.7681 USDT |
7,414.4200 ZEN |
8.6810 USDT |
8.5370 USDT |
8.7000 USDT |
8.8770 USDT |
| 2025-04-01 |
8.9638 USDT |
228.7500 ZEN |
8.9670 USDT |
8.8950 USDT |
8.9780 USDT |
8.9430 USDT |
| 2025-03-31 |
8.7624 USDT |
8,533.2100 ZEN |
8.6560 USDT |
8.5060 USDT |
8.7220 USDT |
8.8340 USDT |
| 2025-03-30 |
9.0799 USDT |
66.7100 ZEN |
8.9740 USDT |
8.9130 USDT |
8.9800 USDT |
8.9550 USDT |
| 2025-03-29 |
9.2076 USDT |
158.1500 ZEN |
9.0800 USDT |
9.0800 USDT |
9.1580 USDT |
9.0970 USDT |
| 2025-03-28 |
9.5142 USDT |
6.0300 ZEN |
9.0180 USDT |
9.0120 USDT |
9.0180 USDT |
9.0160 USDT |
| 2025-03-27 |
10.3193 USDT |
195.8200 ZEN |
10.0510 USDT |
9.9820 USDT |
10.0510 USDT |
10.0060 USDT |
| 2025-03-26 |
10.0963 USDT |
157.7400 ZEN |
9.9580 USDT |
9.8780 USDT |
9.9880 USDT |
9.9740 USDT |
| 2025-03-25 |
9.7868 USDT |
2,708.9200 ZEN |
9.9900 USDT |
9.8230 USDT |
9.9210 USDT |
10.0240 USDT |
| 2025-03-24 |
9.3386 USDT |
5,980.9100 ZEN |
9.4550 USDT |
9.4320 USDT |
9.4970 USDT |
9.6160 USDT |
| 2025-03-23 |
8.8182 USDT |
60.6400 ZEN |
8.9050 USDT |
8.9030 USDT |
8.9190 USDT |
8.9140 USDT |
| 2025-03-22 |
8.9096 USDT |
2,737.2800 ZEN |
8.8930 USDT |
8.8550 USDT |
8.9380 USDT |
8.9420 USDT |
| 2025-03-21 |
8.9895 USDT |
3,496.1500 ZEN |
8.8350 USDT |
8.8230 USDT |
8.8950 USDT |
8.9130 USDT |
| 2025-03-20 |
9.4225 USDT |
337.4600 ZEN |
9.0380 USDT |
9.0320 USDT |
9.1340 USDT |
9.0830 USDT |
| 2025-03-19 |
9.1641 USDT |
577.2200 ZEN |
9.3520 USDT |
9.3080 USDT |
9.5750 USDT |
9.3510 USDT |
| 2025-03-18 |
9.0681 USDT |
590.8000 ZEN |
8.8800 USDT |
8.8750 USDT |
8.9530 USDT |
8.9140 USDT |
| 2025-03-17 |
9.2604 USDT |
164.8900 ZEN |
9.3420 USDT |
9.2690 USDT |
9.3430 USDT |
9.3060 USDT |
| 2025-03-16 |
9.1709 USDT |
1,476.7200 ZEN |
9.1030 USDT |
9.1000 USDT |
9.2840 USDT |
9.2630 USDT |
| 2025-03-15 |
9.2126 USDT |
2,925.1300 ZEN |
9.2630 USDT |
9.1900 USDT |
9.2870 USDT |
9.3220 USDT |
| 2025-03-14 |
9.1049 USDT |
1,504.1100 ZEN |
9.3170 USDT |
9.3170 USDT |
9.5780 USDT |
9.4960 USDT |
| 2025-03-13 |
9.0185 USDT |
6,879.7200 ZEN |
8.9730 USDT |
8.7260 USDT |
8.7770 USDT |
8.7740 USDT |
| 2025-03-12 |
8.7822 USDT |
63.6200 ZEN |
9.0190 USDT |
9.0170 USDT |
9.0270 USDT |
9.0240 USDT |
| 2025-03-11 |
8.3120 USDT |
342.8500 ZEN |
8.9160 USDT |
8.8640 USDT |
8.9210 USDT |
8.8810 USDT |
| 2025-03-10 |
8.8135 USDT |
518.2100 ZEN |
8.1740 USDT |
8.1180 USDT |
8.2340 USDT |
8.1860 USDT |
| 2025-03-09 |
9.8257 USDT |
11,610.6700 ZEN |
9.9970 USDT |
8.9640 USDT |
9.2770 USDT |
9.2680 USDT |
| 2025-03-08 |
10.4967 USDT |
10.1800 ZEN |
10.4020 USDT |
10.4020 USDT |
10.4160 USDT |
10.4080 USDT |
| 2025-03-07 |
10.6995 USDT |
4,293.0000 ZEN |
10.7270 USDT |
10.4640 USDT |
10.6500 USDT |
10.6490 USDT |
| 2025-03-06 |
11.3448 USDT |
659.3800 ZEN |
10.8430 USDT |
10.8160 USDT |
10.9230 USDT |
10.8730 USDT |
| 2025-03-05 |
11.2472 USDT |
149.8200 ZEN |
11.3640 USDT |
11.3590 USDT |
11.4290 USDT |
11.4210 USDT |
| 2025-03-04 |
11.0593 USDT |
912.3200 ZEN |
11.0780 USDT |
10.9920 USDT |
11.1220 USDT |
11.1100 USDT |