Crypto exchange Huobi

Market Horizen (ZEN) / Tether (USDT)

Identifier on Huobi: zenusdt
Date Price Volume Open Low High Close
2022-05-06 31.9784 USDT 4,482.5082 ZEN 30.8316 USDT 30.2408 USDT 31.0216 USDT 33.8532 USDT
2022-05-05 32.8630 USDT 7,581.4257 ZEN 33.8871 USDT 29.5088 USDT 30.4149 USDT 30.7336 USDT
2022-05-04 31.6955 USDT 2,928.2346 ZEN 30.3573 USDT 30.1756 USDT 30.4307 USDT 33.7076 USDT
2022-05-03 30.4829 USDT 1,273.0810 ZEN 30.2432 USDT 29.6151 USDT 29.7596 USDT 29.6151 USDT
2022-05-02 30.2884 USDT 2,067.8696 ZEN 30.7808 USDT 29.2748 USDT 29.7745 USDT 30.4413 USDT
2022-05-01 29.3213 USDT 5,588.9776 ZEN 28.8501 USDT 27.7943 USDT 29.0013 USDT 30.8147 USDT
2022-04-30 30.9380 USDT 2,602.8870 ZEN 30.9023 USDT 30.1094 USDT 30.5540 USDT 30.4286 USDT
2022-04-29 31.6331 USDT 3,428.7862 ZEN 33.4237 USDT 30.0935 USDT 30.5340 USDT 30.5887 USDT
2022-04-28 33.0061 USDT 2,722.4847 ZEN 33.3753 USDT 32.2015 USDT 32.6029 USDT 33.4755 USDT
2022-04-27 32.9542 USDT 2,631.6317 ZEN 32.3269 USDT 31.9113 USDT 32.4491 USDT 33.1348 USDT
2022-04-26 34.6618 USDT 3,602.7057 ZEN 36.3569 USDT 32.3959 USDT 32.5973 USDT 32.5973 USDT
2022-04-25 34.4258 USDT 3,697.5579 ZEN 36.1704 USDT 33.1236 USDT 33.5312 USDT 36.2794 USDT
2022-04-24 35.9908 USDT 2,007.8866 ZEN 35.9825 USDT 35.3676 USDT 35.8188 USDT 36.0922 USDT
2022-04-23 36.5031 USDT 2,175.6136 ZEN 36.8085 USDT 36.0250 USDT 36.3251 USDT 36.7296 USDT
2022-04-22 36.6099 USDT 2,845.5769 ZEN 36.1784 USDT 35.9552 USDT 36.3862 USDT 36.5803 USDT
2022-04-21 38.7791 USDT 2,945.4037 ZEN 37.8046 USDT 36.3736 USDT 36.6672 USDT 36.5913 USDT
2022-04-20 38.5418 USDT 2,135.9064 ZEN 38.7835 USDT 37.1684 USDT 37.6567 USDT 37.8554 USDT
2022-04-19 37.9494 USDT 4,015.5505 ZEN 37.9428 USDT 37.1887 USDT 37.5002 USDT 38.4999 USDT
2022-04-18 35.9913 USDT 5,145.4630 ZEN 36.3903 USDT 34.7438 USDT 35.4797 USDT 37.3197 USDT
2022-04-17 38.4007 USDT 1,974.0659 ZEN 38.4217 USDT 37.8394 USDT 38.0714 USDT 38.0665 USDT
2022-04-16 38.2733 USDT 718.7966 ZEN 39.0281 USDT 37.5135 USDT 37.9974 USDT 38.5149 USDT
2022-04-15 38.5871 USDT 1,613.6125 ZEN 38.0430 USDT 37.7604 USDT 38.2144 USDT 38.6941 USDT
2022-04-14 39.1399 USDT 3,028.9266 ZEN 40.2291 USDT 37.3783 USDT 37.9011 USDT 38.1590 USDT
2022-04-13 39.1818 USDT 8,593.2327 ZEN 38.1927 USDT 37.7751 USDT 38.1750 USDT 39.8492 USDT
2022-04-12 38.1706 USDT 3,368.2878 ZEN 37.6674 USDT 36.9113 USDT 37.2191 USDT 37.1978 USDT
2022-04-11 39.4975 USDT 4,336.9026 ZEN 41.3305 USDT 37.5144 USDT 38.1548 USDT 37.9882 USDT
2022-04-10 41.8321 USDT 3,683.4281 ZEN 41.9593 USDT 40.7209 USDT 41.0080 USDT 42.3385 USDT
2022-04-09 41.1039 USDT 5,277.5140 ZEN 40.0155 USDT 39.6548 USDT 40.3471 USDT 41.2553 USDT
2022-04-08 41.3961 USDT 8,828.3752 ZEN 42.6388 USDT 39.4271 USDT 40.0959 USDT 40.0612 USDT
2022-04-07 42.0793 USDT 4,106.7786 ZEN 41.2887 USDT 40.4753 USDT 41.8776 USDT 42.5109 USDT
2022-04-06 43.5395 USDT 14,047.2959 ZEN 46.0756 USDT 41.4495 USDT 42.0260 USDT 41.9591 USDT
2022-04-05 48.0928 USDT 4,763.5272 ZEN 49.0134 USDT 46.3486 USDT 46.8344 USDT 46.8785 USDT
2022-04-04 49.2880 USDT 6,634.2004 ZEN 49.4711 USDT 46.5000 USDT 47.7089 USDT 48.1428 USDT
2022-04-03 48.9994 USDT 4,456.8920 ZEN 48.4935 USDT 47.2176 USDT 48.5307 USDT 49.4743 USDT
2022-04-02 51.4001 USDT 7,306.1054 ZEN 51.3094 USDT 49.0957 USDT 49.6685 USDT 49.5677 USDT
2022-04-01 48.7932 USDT 8,255.2818 ZEN 48.8047 USDT 46.1280 USDT 47.3730 USDT 51.1387 USDT
2022-03-31 50.7004 USDT 14,837.1637 ZEN 50.1002 USDT 47.6592 USDT 48.6877 USDT 48.7364 USDT
2022-03-30 49.3996 USDT 7,521.9992 ZEN 49.0296 USDT 47.1372 USDT 48.2434 USDT 49.9699 USDT
2022-03-29 48.9205 USDT 10,629.2656 ZEN 47.6683 USDT 47.0739 USDT 48.3771 USDT 48.8047 USDT
2022-03-28 50.4064 USDT 10,478.6097 ZEN 49.9589 USDT 48.2402 USDT 49.4706 USDT 48.4931 USDT
2022-03-27 49.3293 USDT 16,739.4755 ZEN 46.7195 USDT 46.5549 USDT 48.2998 USDT 48.7305 USDT
2022-03-26 45.4926 USDT 10,254.8016 ZEN 44.8190 USDT 43.8773 USDT 44.5300 USDT 46.8751 USDT
2022-03-25 45.5442 USDT 10,079.7113 ZEN 45.2327 USDT 43.7777 USDT 44.8753 USDT 45.2526 USDT
2022-03-24 44.9486 USDT 5,076.4978 ZEN 45.4758 USDT 43.6488 USDT 44.4176 USDT 45.3792 USDT
2022-03-23 45.1220 USDT 6,984.1556 ZEN 45.4337 USDT 43.7064 USDT 44.4177 USDT 45.8751 USDT
2022-03-22 44.5306 USDT 10,165.4267 ZEN 43.6339 USDT 42.6863 USDT 43.2687 USDT 45.7960 USDT
2022-03-21 42.4771 USDT 12,439.0343 ZEN 41.2001 USDT 40.2355 USDT 41.2531 USDT 42.9674 USDT
2022-03-20 41.2770 USDT 5,121.4745 ZEN 41.9735 USDT 40.0235 USDT 40.3440 USDT 40.9399 USDT
2022-03-19 41.5230 USDT 13,484.6068 ZEN 41.0540 USDT 40.2703 USDT 40.7251 USDT 41.7710 USDT
2022-03-18 38.4989 USDT 11,094.1782 ZEN 38.7746 USDT 37.2042 USDT 37.9640 USDT 39.8502 USDT