Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2022-06-24 15.1137 USDT 4,321.0550 ZEN 14.4802 USDT 14.4730 USDT 14.7349 USDT 15.7606 USDT
2022-06-23 14.3858 USDT 5,851.6958 ZEN 13.8527 USDT 13.8054 USDT 14.2296 USDT 14.4184 USDT
2022-06-22 14.1326 USDT 9,068.0280 ZEN 14.5748 USDT 13.6888 USDT 13.9287 USDT 14.0259 USDT
2022-06-21 14.5796 USDT 7,313.2834 ZEN 14.0594 USDT 13.8361 USDT 14.1179 USDT 14.4266 USDT
2022-06-20 13.8003 USDT 6,010.6640 ZEN 13.9801 USDT 13.2752 USDT 13.5207 USDT 13.7967 USDT
2022-06-19 13.2910 USDT 10,668.5176 ZEN 13.2042 USDT 12.4922 USDT 12.8517 USDT 13.8786 USDT
2022-06-18 13.0716 USDT 16,608.5456 ZEN 14.0515 USDT 12.2350 USDT 12.8253 USDT 13.1541 USDT
2022-06-17 14.0675 USDT 6,156.7183 ZEN 13.5596 USDT 13.5017 USDT 13.8943 USDT 14.2147 USDT
2022-06-16 14.7380 USDT 13,712.6840 ZEN 16.1061 USDT 13.5011 USDT 13.7695 USDT 13.5554 USDT
2022-06-15 13.9230 USDT 13,722.9072 ZEN 14.6035 USDT 13.0737 USDT 13.4022 USDT 14.9432 USDT
2022-06-14 14.1792 USDT 10,077.7890 ZEN 14.2301 USDT 13.0277 USDT 13.7378 USDT 13.9119 USDT
2022-06-13 13.9826 USDT 14,436.9688 ZEN 15.1826 USDT 13.0819 USDT 13.5091 USDT 13.8922 USDT
2022-06-12 15.8096 USDT 11,551.5208 ZEN 16.5327 USDT 14.8737 USDT 15.4223 USDT 15.9425 USDT
2022-06-11 16.9447 USDT 8,610.6963 ZEN 17.8775 USDT 16.0666 USDT 16.5201 USDT 16.7768 USDT
2022-06-10 18.2330 USDT 4,523.8907 ZEN 19.1077 USDT 17.5132 USDT 17.8284 USDT 18.1058 USDT
2022-06-09 19.5244 USDT 2,148.0042 ZEN 19.3361 USDT 19.0742 USDT 19.2625 USDT 19.1811 USDT
2022-06-08 19.7965 USDT 5,002.6372 ZEN 19.6994 USDT 19.0833 USDT 19.3804 USDT 19.6310 USDT
2022-06-07 19.6779 USDT 11,735.7503 ZEN 20.9360 USDT 19.0706 USDT 19.3782 USDT 19.6429 USDT
2022-06-06 20.7198 USDT 2,411.4266 ZEN 19.7843 USDT 19.7205 USDT 20.3829 USDT 20.7300 USDT
2022-06-05 19.8477 USDT 1,935.1447 ZEN 19.9761 USDT 19.4736 USDT 19.6129 USDT 19.9643 USDT
2022-06-04 19.7387 USDT 1,809.0460 ZEN 19.8807 USDT 19.2274 USDT 19.4351 USDT 19.8935 USDT
2022-06-03 20.0450 USDT 3,306.6608 ZEN 20.8235 USDT 19.5110 USDT 19.7118 USDT 19.7371 USDT
2022-06-02 20.3928 USDT 2,028.9939 ZEN 20.5770 USDT 19.8566 USDT 20.1545 USDT 20.6237 USDT
2022-06-01 22.0557 USDT 9,109.5730 ZEN 22.3279 USDT 20.1158 USDT 20.4785 USDT 20.3857 USDT
2022-05-31 22.2981 USDT 14,732.9550 ZEN 22.9103 USDT 21.5259 USDT 21.9463 USDT 22.3917 USDT
2022-05-30 21.5350 USDT 12,532.2901 ZEN 20.2800 USDT 20.2685 USDT 20.8831 USDT 22.9064 USDT
2022-05-29 19.5357 USDT 2,647.5004 ZEN 19.1883 USDT 18.8885 USDT 19.0556 USDT 19.8151 USDT
2022-05-28 19.2818 USDT 3,361.0574 ZEN 18.9149 USDT 18.6316 USDT 18.9367 USDT 19.4100 USDT
2022-05-27 19.1644 USDT 5,714.5638 ZEN 19.6495 USDT 18.3940 USDT 18.8730 USDT 19.2368 USDT
2022-05-26 19.7027 USDT 18,985.8139 ZEN 20.3910 USDT 18.1359 USDT 19.4113 USDT 19.6748 USDT
2022-05-25 20.5483 USDT 10,682.8137 ZEN 20.6483 USDT 20.0528 USDT 20.3333 USDT 20.5621 USDT
2022-05-24 20.1857 USDT 9,802.3490 ZEN 19.9009 USDT 19.0606 USDT 19.5713 USDT 20.5315 USDT
2022-05-23 21.3898 USDT 16,478.4342 ZEN 21.0143 USDT 20.2721 USDT 20.5456 USDT 20.6841 USDT
2022-05-22 20.7337 USDT 14,305.9179 ZEN 20.5761 USDT 19.8360 USDT 20.2091 USDT 21.2557 USDT
2022-05-21 20.0814 USDT 4,912.1245 ZEN 20.1229 USDT 19.4719 USDT 20.0527 USDT 20.3501 USDT
2022-05-20 20.4019 USDT 10,058.2720 ZEN 21.0653 USDT 19.5076 USDT 19.9221 USDT 20.1683 USDT
2022-05-19 19.5930 USDT 9,258.8598 ZEN 19.0299 USDT 18.2807 USDT 19.0022 USDT 20.2283 USDT
2022-05-18 20.6275 USDT 9,291.7466 ZEN 22.1311 USDT 19.1876 USDT 19.5297 USDT 19.5297 USDT
2022-05-17 21.1872 USDT 4,642.3818 ZEN 20.5126 USDT 20.1477 USDT 20.8495 USDT 21.3766 USDT
2022-05-16 20.4637 USDT 21,891.6075 ZEN 22.1106 USDT 19.8906 USDT 20.4462 USDT 20.6244 USDT
2022-05-15 21.3165 USDT 9,459.9976 ZEN 21.2349 USDT 20.3886 USDT 20.6669 USDT 22.1259 USDT
2022-05-14 20.4671 USDT 7,551.6528 ZEN 20.4728 USDT 18.8444 USDT 19.4409 USDT 21.2349 USDT
2022-05-13 21.1576 USDT 8,326.9919 ZEN 19.0215 USDT 18.7263 USDT 19.3939 USDT 21.1351 USDT
2022-05-12 17.6959 USDT 21,879.4128 ZEN 19.8361 USDT 15.2195 USDT 17.4602 USDT 19.0149 USDT
2022-05-11 21.3191 USDT 27,174.8284 ZEN 25.4696 USDT 18.4301 USDT 20.2807 USDT 20.0895 USDT
2022-05-10 25.6239 USDT 11,163.3538 ZEN 24.4676 USDT 23.5832 USDT 25.0695 USDT 25.3129 USDT
2022-05-09 28.8222 USDT 10,252.1762 ZEN 31.0840 USDT 25.3689 USDT 26.5117 USDT 25.6896 USDT
2022-05-08 33.4009 USDT 5,511.9255 ZEN 35.4433 USDT 31.1400 USDT 31.9862 USDT 31.9862 USDT
2022-05-07 35.5955 USDT 7,519.6824 ZEN 36.5049 USDT 33.7370 USDT 34.5756 USDT 35.7702 USDT
2022-05-06 31.9784 USDT 4,482.5082 ZEN 30.8316 USDT 30.2408 USDT 31.0216 USDT 33.8532 USDT