Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2022-01-19 50.6350 USDT 5,182.5726 ZEN 52.2092 USDT 49.0949 USDT 49.8103 USDT 50.0610 USDT
2022-01-18 52.1350 USDT 6,012.7078 ZEN 53.3119 USDT 50.9002 USDT 51.6958 USDT 52.4688 USDT
2022-01-17 53.3641 USDT 3,145.8510 ZEN 55.2243 USDT 52.0378 USDT 52.5107 USDT 52.2489 USDT
2022-01-16 54.8664 USDT 4,526.5772 ZEN 55.1783 USDT 53.7230 USDT 54.1205 USDT 55.0697 USDT
2022-01-15 54.2987 USDT 2,700.7964 ZEN 53.8614 USDT 53.3901 USDT 53.7646 USDT 55.4816 USDT
2022-01-14 54.0582 USDT 8,514.6915 ZEN 56.0899 USDT 52.1523 USDT 53.1978 USDT 53.8789 USDT
2022-01-13 58.0462 USDT 3,930.5646 ZEN 59.1105 USDT 56.1678 USDT 56.9521 USDT 56.7815 USDT
2022-01-12 58.2832 USDT 5,123.2557 ZEN 56.3772 USDT 55.9253 USDT 56.4757 USDT 59.1577 USDT
2022-01-11 56.3025 USDT 15,712.7955 ZEN 53.3789 USDT 52.7545 USDT 53.5072 USDT 56.0594 USDT
2022-01-10 54.3354 USDT 9,398.5913 ZEN 55.8469 USDT 51.1375 USDT 53.0490 USDT 53.2085 USDT
2022-01-09 56.0774 USDT 4,664.6092 ZEN 54.3555 USDT 54.2001 USDT 55.3132 USDT 56.1043 USDT
2022-01-08 55.4047 USDT 18,446.1376 ZEN 55.5675 USDT 51.4077 USDT 52.4164 USDT 55.6844 USDT
2022-01-07 55.0654 USDT 15,962.4463 ZEN 57.8684 USDT 52.1004 USDT 53.5932 USDT 55.1512 USDT
2022-01-06 57.9999 USDT 5,715.4355 ZEN 60.3038 USDT 56.3896 USDT 57.5439 USDT 57.8282 USDT
2022-01-05 66.4422 USDT 7,065.9491 ZEN 64.5317 USDT 62.0369 USDT 65.5727 USDT 62.3367 USDT
2022-01-04 64.6084 USDT 3,790.4720 ZEN 63.5647 USDT 62.0099 USDT 62.8196 USDT 65.7903 USDT
2022-01-03 64.8754 USDT 6,669.3060 ZEN 64.9551 USDT 61.8852 USDT 63.1583 USDT 63.3237 USDT
2022-01-02 63.8032 USDT 2,223.0050 ZEN 63.9546 USDT 62.2281 USDT 63.1158 USDT 65.1017 USDT
2022-01-01 62.1251 USDT 2,014.2145 ZEN 60.4762 USDT 60.4762 USDT 61.3648 USDT 63.9216 USDT
2021-12-31 63.1541 USDT 5,660.1346 ZEN 61.5203 USDT 60.1504 USDT 61.7764 USDT 60.2109 USDT
2021-12-30 61.7241 USDT 6,105.4490 ZEN 62.0128 USDT 59.9250 USDT 61.0662 USDT 62.7504 USDT
2021-12-29 62.2999 USDT 13,291.7687 ZEN 63.4542 USDT 59.9917 USDT 61.7660 USDT 61.8727 USDT
2021-12-28 66.2037 USDT 15,267.4315 ZEN 70.7570 USDT 62.8749 USDT 64.4131 USDT 64.6512 USDT
2021-12-27 71.9901 USDT 8,073.2286 ZEN 70.3395 USDT 70.1288 USDT 71.0400 USDT 70.5504 USDT
2021-12-26 68.7028 USDT 6,254.2898 ZEN 70.6463 USDT 67.0075 USDT 67.8243 USDT 70.2470 USDT
2021-12-25 70.7498 USDT 4,881.3215 ZEN 70.5305 USDT 69.1100 USDT 70.9753 USDT 71.5261 USDT
2021-12-24 72.5484 USDT 8,299.2486 ZEN 72.5868 USDT 68.7313 USDT 70.9803 USDT 71.3185 USDT
2021-12-23 69.6855 USDT 5,877.0194 ZEN 68.1035 USDT 65.5898 USDT 66.4584 USDT 71.9737 USDT
2021-12-22 67.7068 USDT 26,377.1903 ZEN 64.2029 USDT 64.0860 USDT 64.9972 USDT 68.9377 USDT
2021-12-21 62.4433 USDT 4,071.1949 ZEN 61.6969 USDT 60.7165 USDT 61.4103 USDT 64.2935 USDT
2021-12-20 62.4702 USDT 7,624.3158 ZEN 65.3272 USDT 59.5433 USDT 60.6043 USDT 62.3443 USDT
2021-12-19 67.0839 USDT 6,947.8989 ZEN 65.3676 USDT 64.7084 USDT 65.4812 USDT 66.4996 USDT
2021-12-18 66.5058 USDT 4,790.9039 ZEN 65.9277 USDT 64.5341 USDT 65.8024 USDT 66.0461 USDT
2021-12-17 67.2725 USDT 9,346.9255 ZEN 67.6260 USDT 63.8705 USDT 65.8757 USDT 66.2666 USDT
2021-12-16 69.2313 USDT 20,802.8665 ZEN 66.8695 USDT 66.3145 USDT 67.3517 USDT 70.0922 USDT
2021-12-15 60.3747 USDT 44,438.6252 ZEN 59.5606 USDT 53.0000 USDT 57.7434 USDT 66.6011 USDT
2021-12-14 58.9486 USDT 40,935.5305 ZEN 59.0000 USDT 53.3160 USDT 58.2695 USDT 59.1561 USDT
2021-12-13 63.7618 USDT 35,370.8987 ZEN 68.5483 USDT 58.2533 USDT 59.6336 USDT 60.0000 USDT
2021-12-12 67.6674 USDT 17,886.0507 ZEN 68.3594 USDT 66.0000 USDT 66.8562 USDT 69.5327 USDT
2021-12-11 67.0032 USDT 13,722.7137 ZEN 65.3510 USDT 62.0000 USDT 66.7824 USDT 67.6592 USDT
2021-12-10 68.8629 USDT 26,939.8867 ZEN 67.8004 USDT 66.3059 USDT 67.3816 USDT 68.1158 USDT
2021-12-09 72.0952 USDT 16,895.7384 ZEN 76.4571 USDT 67.2743 USDT 68.2138 USDT 68.6082 USDT
2021-12-08 74.3747 USDT 19,864.2601 ZEN 73.7677 USDT 70.8900 USDT 72.8075 USDT 75.6735 USDT
2021-12-07 75.4660 USDT 36,223.6145 ZEN 74.0892 USDT 72.2478 USDT 72.5549 USDT 72.4216 USDT
2021-12-06 68.4360 USDT 34,579.5172 ZEN 72.7905 USDT 64.2630 USDT 66.5772 USDT 71.4999 USDT
2021-12-05 75.6691 USDT 27,586.0717 ZEN 80.6893 USDT 69.9866 USDT 72.5705 USDT 72.0937 USDT
2021-12-04 77.4810 USDT 100,850.6028 ZEN 93.8774 USDT 62.1763 USDT 77.2894 USDT 79.1508 USDT
2021-12-03 98.7375 USDT 45,631.8869 ZEN 102.0735 USDT 89.1001 USDT 93.3470 USDT 92.2316 USDT
2021-12-02 102.8032 USDT 31,751.2452 ZEN 107.6695 USDT 95.0000 USDT 101.4200 USDT 102.4661 USDT
2021-12-01 113.0837 USDT 37,462.0830 ZEN 116.5815 USDT 105.2000 USDT 107.6725 USDT 107.3409 USDT