Identifier on DigiFinex: zen_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
9.0699 USDT |
2,205.2400 ZEN |
8.9840 USDT |
8.8930 USDT |
9.0100 USDT |
9.3170 USDT |
| 2025-07-18 |
9.4138 USDT |
262.0200 ZEN |
9.3180 USDT |
9.1930 USDT |
9.3180 USDT |
9.2800 USDT |
| 2025-07-17 |
8.9010 USDT |
373.4200 ZEN |
9.1040 USDT |
9.0500 USDT |
9.1770 USDT |
9.1540 USDT |
| 2025-07-16 |
8.4547 USDT |
1,423.4700 ZEN |
8.5510 USDT |
8.4560 USDT |
8.6800 USDT |
8.5280 USDT |
| 2025-07-15 |
8.1993 USDT |
257.0100 ZEN |
8.0970 USDT |
8.0830 USDT |
8.1380 USDT |
8.1270 USDT |
| 2025-07-14 |
8.5603 USDT |
10,129.4200 ZEN |
8.6990 USDT |
8.1790 USDT |
8.3150 USDT |
8.3930 USDT |
| 2025-07-13 |
8.1291 USDT |
3,614.1400 ZEN |
8.1880 USDT |
8.1630 USDT |
8.2620 USDT |
8.3340 USDT |
| 2025-07-12 |
8.1581 USDT |
7,243.1800 ZEN |
8.1440 USDT |
7.6900 USDT |
7.8650 USDT |
7.8650 USDT |
| 2025-07-11 |
8.3541 USDT |
138.5600 ZEN |
8.4710 USDT |
8.4510 USDT |
8.4860 USDT |
8.4530 USDT |
| 2025-07-10 |
7.8011 USDT |
10,520.7200 ZEN |
7.7310 USDT |
7.6280 USDT |
7.6960 USDT |
7.8660 USDT |
| 2025-07-09 |
7.6537 USDT |
8,717.6600 ZEN |
7.6480 USDT |
7.5540 USDT |
7.5990 USDT |
7.8060 USDT |
| 2025-07-08 |
7.3608 USDT |
187.5300 ZEN |
7.4950 USDT |
7.4810 USDT |
7.5090 USDT |
7.4940 USDT |
| 2025-07-07 |
7.4716 USDT |
196.6000 ZEN |
7.3250 USDT |
7.2580 USDT |
7.3290 USDT |
7.2780 USDT |
| 2025-07-06 |
7.3757 USDT |
91.2600 ZEN |
7.6360 USDT |
7.6000 USDT |
7.6500 USDT |
7.6000 USDT |
| 2025-07-05 |
7.2264 USDT |
2,806.7300 ZEN |
7.1660 USDT |
7.0120 USDT |
7.0590 USDT |
7.0620 USDT |
| 2025-07-04 |
7.1542 USDT |
32.7800 ZEN |
7.1090 USDT |
7.1000 USDT |
7.1160 USDT |
7.1000 USDT |
| 2025-07-03 |
7.3253 USDT |
6,292.4600 ZEN |
7.2750 USDT |
7.2300 USDT |
7.2900 USDT |
7.2350 USDT |
| 2025-07-02 |
7.0854 USDT |
287.3500 ZEN |
7.3850 USDT |
7.3630 USDT |
7.4150 USDT |
7.3750 USDT |
| 2025-07-01 |
7.0479 USDT |
48.7300 ZEN |
6.9610 USDT |
6.9300 USDT |
6.9650 USDT |
6.9400 USDT |
| 2025-06-30 |
7.5166 USDT |
835.1800 ZEN |
7.3060 USDT |
7.2510 USDT |
7.3210 USDT |
7.2540 USDT |
| 2025-06-29 |
7.4882 USDT |
2,262.3500 ZEN |
7.5850 USDT |
7.4140 USDT |
7.4450 USDT |
7.4780 USDT |
| 2025-06-28 |
7.2974 USDT |
2,121.1600 ZEN |
7.2360 USDT |
7.2270 USDT |
7.3090 USDT |
7.3960 USDT |
| 2025-06-27 |
7.2618 USDT |
5,724.7900 ZEN |
7.1750 USDT |
7.1320 USDT |
7.2020 USDT |
7.2740 USDT |
| 2025-06-26 |
7.3432 USDT |
244.7700 ZEN |
7.1700 USDT |
7.1430 USDT |
7.1760 USDT |
7.1550 USDT |
| 2025-06-25 |
7.5501 USDT |
3,562.9400 ZEN |
7.4180 USDT |
7.3110 USDT |
7.4160 USDT |
7.3180 USDT |
| 2025-06-24 |
7.4239 USDT |
409.3900 ZEN |
7.5000 USDT |
7.4620 USDT |
7.5270 USDT |
7.5170 USDT |
| 2025-06-23 |
6.8951 USDT |
5,848.0900 ZEN |
6.9440 USDT |
6.9040 USDT |
6.9390 USDT |
6.9420 USDT |
| 2025-06-22 |
7.2076 USDT |
11.4900 ZEN |
7.1390 USDT |
7.1390 USDT |
7.1550 USDT |
7.1550 USDT |
| 2025-06-21 |
7.4879 USDT |
1,079.7300 ZEN |
7.3330 USDT |
7.0950 USDT |
7.3350 USDT |
7.1660 USDT |
| 2025-06-20 |
7.9759 USDT |
5,467.4200 ZEN |
7.8710 USDT |
7.7340 USDT |
7.7770 USDT |
7.7500 USDT |
| 2025-06-19 |
8.0888 USDT |
1,846.1300 ZEN |
8.0050 USDT |
7.9290 USDT |
8.0240 USDT |
8.0310 USDT |
| 2025-06-18 |
8.1218 USDT |
404.6100 ZEN |
8.0160 USDT |
8.0090 USDT |
8.1510 USDT |
8.1390 USDT |
| 2025-06-17 |
8.6316 USDT |
232.4500 ZEN |
8.4180 USDT |
8.4110 USDT |
8.4520 USDT |
8.4220 USDT |
| 2025-06-16 |
8.7811 USDT |
285.2200 ZEN |
8.8580 USDT |
8.8580 USDT |
8.9460 USDT |
8.9440 USDT |
| 2025-06-15 |
8.4891 USDT |
0.0900 ZEN |
8.6670 USDT |
8.6640 USDT |
8.6670 USDT |
8.6640 USDT |
| 2025-06-14 |
8.7333 USDT |
4,168.6500 ZEN |
8.7570 USDT |
8.5340 USDT |
8.6190 USDT |
8.6390 USDT |
| 2025-06-13 |
8.9666 USDT |
10,747.0300 ZEN |
8.7860 USDT |
8.4310 USDT |
8.7100 USDT |
8.8130 USDT |
| 2025-06-12 |
9.6692 USDT |
5,407.0300 ZEN |
9.4750 USDT |
9.3720 USDT |
9.4470 USDT |
9.6690 USDT |
| 2025-06-11 |
10.2932 USDT |
566.9500 ZEN |
10.0460 USDT |
9.7690 USDT |
10.1090 USDT |
9.8130 USDT |
| 2025-06-10 |
10.6421 USDT |
4,200.2400 ZEN |
10.6390 USDT |
10.3830 USDT |
10.5070 USDT |
10.6510 USDT |
| 2025-06-09 |
10.4358 USDT |
177.7500 ZEN |
10.5280 USDT |
10.5110 USDT |
10.5590 USDT |
10.5380 USDT |
| 2025-06-08 |
10.1583 USDT |
330.2200 ZEN |
10.1920 USDT |
10.1390 USDT |
10.1950 USDT |
10.1610 USDT |
| 2025-06-07 |
10.0510 USDT |
127.0400 ZEN |
10.0990 USDT |
10.0990 USDT |
10.1620 USDT |
10.1380 USDT |
| 2025-06-06 |
10.3738 USDT |
6,604.3000 ZEN |
10.2250 USDT |
10.0920 USDT |
10.2080 USDT |
10.1130 USDT |
| 2025-06-05 |
10.9089 USDT |
17.8100 ZEN |
10.7840 USDT |
10.7370 USDT |
10.7870 USDT |
10.7550 USDT |
| 2025-06-04 |
11.3120 USDT |
11,632.0400 ZEN |
11.1050 USDT |
10.7110 USDT |
10.8760 USDT |
10.8760 USDT |
| 2025-06-03 |
11.6886 USDT |
9,290.3800 ZEN |
11.4650 USDT |
11.3300 USDT |
11.5990 USDT |
11.6720 USDT |
| 2025-06-02 |
10.1572 USDT |
931.9700 ZEN |
10.0970 USDT |
9.9920 USDT |
10.1180 USDT |
10.0930 USDT |
| 2025-06-01 |
10.2805 USDT |
605.0000 ZEN |
9.9910 USDT |
9.9160 USDT |
10.0560 USDT |
10.0150 USDT |
| 2025-05-31 |
8.6010 USDT |
45.0200 ZEN |
8.5670 USDT |
8.5500 USDT |
8.6530 USDT |
8.6520 USDT |