Crypto exchange HitBTC

Market Horizen (ZEN) / Tether (USDT)

Identifier on HitBTC: ZENUSD
123...1920
Date Price Volume Open Low High Close
2021-11-16 86.9124 USDT 54,346.0800 ZEN 93.8375 USDT 80.7030 USDT 93.9729 USDT 85.5777 USDT
2021-11-15 95.6455 USDT 22,786.5900 ZEN 96.3223 USDT 90.7870 USDT 99.1904 USDT 94.4508 USDT
2021-11-14 95.7766 USDT 20,743.6200 ZEN 95.4078 USDT 90.0398 USDT 99.8936 USDT 96.6893 USDT
2021-11-13 100.9013 USDT 19,530.1100 ZEN 99.8440 USDT 82.8166 USDT 108.3878 USDT 101.6341 USDT
2021-11-12 100.0809 USDT 58,933.7900 ZEN 105.7600 USDT 94.4617 USDT 108.6417 USDT 98.0193 USDT
2021-11-11 100.8275 USDT 65,711.1500 ZEN 92.0193 USDT 90.7715 USDT 112.4494 USDT 109.0943 USDT
2021-11-10 98.8480 USDT 71,854.8000 ZEN 103.0965 USDT 92.3714 USDT 107.5683 USDT 92.6572 USDT
2021-11-09 97.9307 USDT 77,258.1700 ZEN 91.1122 USDT 89.9376 USDT 109.4134 USDT 106.2494 USDT
2021-11-08 89.1198 USDT 38,623.0000 ZEN 84.7822 USDT 83.8892 USDT 93.7357 USDT 90.9112 USDT
2021-11-07 83.3356 USDT 19,765.8400 ZEN 83.1354 USDT 82.5796 USDT 84.8950 USDT 82.9087 USDT
2021-11-06 83.7585 USDT 22,483.9800 ZEN 85.5147 USDT 80.6867 USDT 87.0568 USDT 83.1782 USDT
2021-11-05 85.8817 USDT 38,973.9600 ZEN 84.6858 USDT 83.5060 USDT 88.3640 USDT 85.4891 USDT
2021-11-04 85.7397 USDT 44,582.4300 ZEN 85.7342 USDT 82.0912 USDT 90.8683 USDT 84.8805 USDT
2021-11-03 84.3079 USDT 47,492.0800 ZEN 85.2682 USDT 80.7910 USDT 86.6745 USDT 85.9751 USDT
2021-11-02 87.2538 USDT 48,358.4200 ZEN 87.3797 USDT 85.1397 USDT 91.0280 USDT 85.4919 USDT
2021-11-01 86.0221 USDT 179,136.5200 ZEN 87.9179 USDT 82.0423 USDT 89.7692 USDT 85.4480 USDT
2021-10-31 102.1335 USDT 166,036.8800 ZEN 77.9000 USDT 77.6163 USDT 128.6595 USDT 90.6226 USDT
2021-10-30 76.6565 USDT 23,383.6800 ZEN 78.5477 USDT 74.3400 USDT 78.7782 USDT 75.7353 USDT
2021-10-29 77.4576 USDT 22,351.8200 ZEN 75.6201 USDT 75.4275 USDT 79.0668 USDT 77.8313 USDT
2021-10-28 74.6027 USDT 32,678.8800 ZEN 74.0647 USDT 72.0723 USDT 76.9142 USDT 75.3402 USDT
2021-10-27 77.7552 USDT 29,940.1000 ZEN 84.5337 USDT 70.4955 USDT 86.2409 USDT 74.9783 USDT
2021-10-26 86.7361 USDT 19,793.6900 ZEN 89.5114 USDT 83.8067 USDT 89.5114 USDT 84.3378 USDT
2021-10-25 91.0345 USDT 24,650.6700 ZEN 91.2346 USDT 88.6740 USDT 93.0482 USDT 89.2190 USDT
2021-10-24 91.3523 USDT 27,030.2600 ZEN 89.1044 USDT 88.4253 USDT 94.6275 USDT 90.9512 USDT
2021-10-23 89.8757 USDT 26,909.6900 ZEN 87.2678 USDT 86.3522 USDT 91.7769 USDT 88.7721 USDT
2021-10-22 86.5989 USDT 27,277.3500 ZEN 86.4547 USDT 84.4720 USDT 88.5573 USDT 86.7166 USDT
2021-10-21 84.3290 USDT 28,189.6300 ZEN 82.9380 USDT 81.3660 USDT 86.6972 USDT 85.9605 USDT
2021-10-20 80.0527 USDT 23,717.2400 ZEN 77.6855 USDT 77.5380 USDT 83.7282 USDT 83.2846 USDT
2021-10-19 81.3902 USDT 22,695.6800 ZEN 79.2078 USDT 78.6846 USDT 83.9896 USDT 80.0076 USDT
2021-10-18 78.5050 USDT 23,507.0700 ZEN 79.1010 USDT 75.9744 USDT 81.6784 USDT 79.0144 USDT
2021-10-17 76.9366 USDT 22,533.9500 ZEN 78.8107 USDT 73.4277 USDT 78.9786 USDT 76.7419 USDT
2021-10-16 80.3319 USDT 24,450.4000 ZEN 78.6330 USDT 78.3660 USDT 82.4572 USDT 79.0776 USDT
2021-10-15 76.2829 USDT 28,454.4000 ZEN 77.6676 USDT 74.1716 USDT 79.1410 USDT 79.0821 USDT
2021-10-14 75.7135 USDT 22,776.1700 ZEN 73.1813 USDT 72.5019 USDT 79.2930 USDT 78.4872 USDT
2021-10-13 71.8141 USDT 25,405.3400 ZEN 72.6283 USDT 69.7653 USDT 73.2459 USDT 73.0053 USDT
2021-10-12 71.4205 USDT 23,689.2500 ZEN 74.5159 USDT 69.3867 USDT 74.6735 USDT 72.1624 USDT
2021-10-11 75.2395 USDT 17,724.3800 ZEN 74.3070 USDT 72.5417 USDT 77.7953 USDT 73.7483 USDT
2021-10-10 78.2520 USDT 15,962.5400 ZEN 80.2024 USDT 74.5259 USDT 80.2167 USDT 74.7649 USDT
2021-10-09 79.3527 USDT 19,030.6400 ZEN 78.0747 USDT 77.2939 USDT 80.9661 USDT 79.7840 USDT
2021-10-08 79.8042 USDT 25,226.6300 ZEN 78.6023 USDT 77.9750 USDT 85.9028 USDT 78.9274 USDT
2021-10-07 78.8498 USDT 32,536.9000 ZEN 78.9447 USDT 75.6612 USDT 81.3743 USDT 77.8319 USDT
2021-10-06 76.6667 USDT 24,950.8400 ZEN 78.0318 USDT 71.1465 USDT 82.3900 USDT 78.9315 USDT
2021-10-05 75.7361 USDT 24,954.9700 ZEN 75.1962 USDT 74.2888 USDT 77.2939 USDT 77.1050 USDT
2021-10-04 74.7883 USDT 22,822.5900 ZEN 77.5419 USDT 71.6686 USDT 77.5419 USDT 74.0807 USDT
2021-10-03 77.1949 USDT 20,046.1600 ZEN 75.1818 USDT 73.5170 USDT 80.4929 USDT 77.3799 USDT
2021-10-02 75.0254 USDT 26,475.3400 ZEN 74.8936 USDT 73.1112 USDT 77.7513 USDT 77.3813 USDT
2021-10-01 71.7959 USDT 32,956.8400 ZEN 69.4071 USDT 68.2500 USDT 74.9702 USDT 74.9702 USDT
2021-09-30 68.2983 USDT 23,396.0400 ZEN 64.9717 USDT 64.6501 USDT 69.9081 USDT 68.8926 USDT
2021-09-29 65.5777 USDT 25,034.4100 ZEN 63.0863 USDT 62.8535 USDT 67.3332 USDT 64.1462 USDT
2021-09-28 65.1415 USDT 25,144.4900 ZEN 65.2673 USDT 62.4668 USDT 67.3843 USDT 63.4608 USDT
123...1920