Identifier on Huobi: zenusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
10.0863 USDT |
49,966.7054 ZEN |
9.8162 USDT |
9.7151 USDT |
9.9088 USDT |
10.0860 USDT |
| 2025-06-06 |
10.4265 USDT |
73,171.5206 ZEN |
10.4778 USDT |
10.1645 USDT |
10.2068 USDT |
10.1917 USDT |
| 2025-06-05 |
10.7278 USDT |
183,396.8368 ZEN |
10.6814 USDT |
9.9418 USDT |
10.3532 USDT |
10.4700 USDT |
| 2025-06-04 |
11.4201 USDT |
75,221.1282 ZEN |
11.6127 USDT |
10.8874 USDT |
10.9978 USDT |
10.9568 USDT |
| 2025-06-03 |
11.6635 USDT |
276,637.2735 ZEN |
11.6545 USDT |
11.2007 USDT |
11.5429 USDT |
11.5902 USDT |
| 2025-06-02 |
10.1563 USDT |
567,510.5558 ZEN |
10.2591 USDT |
9.6388 USDT |
9.8635 USDT |
11.0709 USDT |
| 2025-06-01 |
9.9407 USDT |
480,680.3003 ZEN |
8.7523 USDT |
8.6442 USDT |
8.9677 USDT |
9.9707 USDT |
| 2025-05-31 |
8.4582 USDT |
546,127.9733 ZEN |
8.5500 USDT |
7.6877 USDT |
8.4002 USDT |
8.5861 USDT |
| 2025-05-30 |
9.8494 USDT |
687,051.4171 ZEN |
9.0947 USDT |
8.4317 USDT |
8.8106 USDT |
9.5900 USDT |
| 2025-05-29 |
9.4739 USDT |
227,151.2284 ZEN |
9.4791 USDT |
9.0915 USDT |
9.1987 USDT |
9.1565 USDT |
| 2025-05-28 |
9.4367 USDT |
140,547.7033 ZEN |
9.4800 USDT |
9.2102 USDT |
9.3350 USDT |
9.4548 USDT |
| 2025-05-27 |
9.5289 USDT |
201,150.5841 ZEN |
9.3165 USDT |
9.1231 USDT |
9.3179 USDT |
9.4930 USDT |
| 2025-05-26 |
9.6135 USDT |
138,113.3341 ZEN |
9.5830 USDT |
9.0118 USDT |
9.4994 USDT |
9.4836 USDT |
| 2025-05-25 |
9.2190 USDT |
181,594.9365 ZEN |
9.3455 USDT |
8.9390 USDT |
9.1184 USDT |
9.5848 USDT |
| 2025-05-24 |
9.5654 USDT |
118,701.3747 ZEN |
9.3629 USDT |
9.2780 USDT |
9.5181 USDT |
9.6733 USDT |
| 2025-05-23 |
10.0734 USDT |
325,754.3724 ZEN |
10.8657 USDT |
9.3206 USDT |
9.5882 USDT |
9.3629 USDT |
| 2025-05-22 |
10.2279 USDT |
334,553.6838 ZEN |
9.7823 USDT |
9.7469 USDT |
10.0230 USDT |
10.3830 USDT |
| 2025-05-21 |
9.5254 USDT |
339,245.5992 ZEN |
9.1747 USDT |
9.0475 USDT |
9.1774 USDT |
9.9726 USDT |
| 2025-05-20 |
9.1042 USDT |
166,107.6005 ZEN |
9.1304 USDT |
8.8499 USDT |
8.9885 USDT |
9.0532 USDT |
| 2025-05-19 |
8.9276 USDT |
168,196.3562 ZEN |
9.5075 USDT |
8.6557 USDT |
8.8128 USDT |
8.7226 USDT |
| 2025-05-18 |
9.2811 USDT |
245,685.0345 ZEN |
8.9836 USDT |
8.7947 USDT |
9.0568 USDT |
9.5053 USDT |
| 2025-05-17 |
9.0594 USDT |
183,789.4214 ZEN |
9.1702 USDT |
8.8380 USDT |
9.0741 USDT |
8.9622 USDT |
| 2025-05-16 |
9.7449 USDT |
110,950.7494 ZEN |
9.5880 USDT |
9.5293 USDT |
9.7013 USDT |
9.8328 USDT |
| 2025-05-15 |
9.8597 USDT |
330,979.8736 ZEN |
10.2726 USDT |
9.5000 USDT |
9.7005 USDT |
9.5969 USDT |
| 2025-05-14 |
10.7801 USDT |
271,436.7882 ZEN |
10.6018 USDT |
10.3875 USDT |
10.6479 USDT |
10.6501 USDT |
| 2025-05-13 |
9.8800 USDT |
279,794.8772 ZEN |
10.2606 USDT |
9.5159 USDT |
9.7459 USDT |
10.0161 USDT |
| 2025-05-12 |
10.4782 USDT |
391,177.7695 ZEN |
10.8681 USDT |
9.7522 USDT |
10.1313 USDT |
10.2606 USDT |
| 2025-05-11 |
10.7664 USDT |
453,079.3775 ZEN |
10.7876 USDT |
10.0734 USDT |
10.2817 USDT |
10.4424 USDT |
| 2025-05-10 |
10.1987 USDT |
391,204.9647 ZEN |
9.9830 USDT |
9.8786 USDT |
10.0489 USDT |
10.8210 USDT |
| 2025-05-09 |
9.8740 USDT |
375,199.0417 ZEN |
9.4547 USDT |
9.3820 USDT |
9.5601 USDT |
9.9939 USDT |
| 2025-05-08 |
8.7486 USDT |
244,515.0284 ZEN |
8.3473 USDT |
8.2212 USDT |
8.4090 USDT |
9.0865 USDT |
| 2025-05-07 |
8.2757 USDT |
182,301.3539 ZEN |
8.2592 USDT |
8.0911 USDT |
8.2409 USDT |
8.2557 USDT |
| 2025-05-06 |
8.2473 USDT |
87,322.1405 ZEN |
8.3114 USDT |
7.9735 USDT |
8.1239 USDT |
8.0018 USDT |
| 2025-05-05 |
8.3400 USDT |
168,450.2180 ZEN |
8.3761 USDT |
8.1783 USDT |
8.3272 USDT |
8.3033 USDT |
| 2025-05-04 |
8.4088 USDT |
114,943.3516 ZEN |
8.4980 USDT |
8.2846 USDT |
8.3670 USDT |
8.3506 USDT |
| 2025-05-03 |
8.6926 USDT |
164,021.7528 ZEN |
8.9608 USDT |
8.4033 USDT |
8.5513 USDT |
8.4936 USDT |
| 2025-05-02 |
9.0859 USDT |
261,525.8435 ZEN |
8.9371 USDT |
8.9237 USDT |
9.0437 USDT |
8.9973 USDT |
| 2025-05-01 |
8.9222 USDT |
111,784.3478 ZEN |
8.9655 USDT |
8.7647 USDT |
8.8359 USDT |
9.0969 USDT |
| 2025-04-30 |
8.8368 USDT |
182,988.8720 ZEN |
8.9319 USDT |
8.5206 USDT |
8.6824 USDT |
8.8639 USDT |
| 2025-04-29 |
9.4390 USDT |
25,742.6343 ZEN |
9.4291 USDT |
9.2312 USDT |
9.2812 USDT |
9.3975 USDT |
| 2025-04-28 |
9.4171 USDT |
285,064.9378 ZEN |
9.1238 USDT |
8.8545 USDT |
9.0695 USDT |
9.4534 USDT |
| 2025-04-27 |
9.4211 USDT |
116,813.1768 ZEN |
9.6685 USDT |
9.1700 USDT |
9.2624 USDT |
9.2543 USDT |
| 2025-04-26 |
9.7581 USDT |
125,369.7788 ZEN |
9.6849 USDT |
9.4708 USDT |
9.5785 USDT |
9.5741 USDT |
| 2025-04-25 |
9.7177 USDT |
181,291.7309 ZEN |
9.6273 USDT |
9.4222 USDT |
9.5627 USDT |
9.6536 USDT |
| 2025-04-24 |
9.4181 USDT |
161,363.7694 ZEN |
9.6945 USDT |
9.1559 USDT |
9.3592 USDT |
9.4950 USDT |
| 2025-04-23 |
9.6272 USDT |
271,281.4888 ZEN |
9.3469 USDT |
9.2763 USDT |
9.4464 USDT |
9.5114 USDT |
| 2025-04-22 |
8.6379 USDT |
160,736.3941 ZEN |
8.6649 USDT |
8.4125 USDT |
8.6369 USDT |
8.6509 USDT |
| 2025-04-21 |
8.8882 USDT |
354,487.6855 ZEN |
8.7468 USDT |
8.2510 USDT |
8.6637 USDT |
8.6512 USDT |
| 2025-04-20 |
8.7486 USDT |
274,276.1597 ZEN |
8.7733 USDT |
8.5500 USDT |
8.6926 USDT |
8.7630 USDT |
| 2025-04-19 |
8.5868 USDT |
18.1697 ZEN |
8.5882 USDT |
8.5779 USDT |
8.5900 USDT |
8.5779 USDT |