Identifier on Huobi: zenusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
8.5136 USDT |
221,568.8018 ZEN |
8.2893 USDT |
8.2356 USDT |
8.2980 USDT |
8.6244 USDT |
| 2025-04-17 |
8.2773 USDT |
105,066.7885 ZEN |
8.2434 USDT |
8.0888 USDT |
8.2400 USDT |
8.2841 USDT |
| 2025-04-16 |
8.1256 USDT |
297,933.6878 ZEN |
8.0481 USDT |
7.7766 USDT |
8.1016 USDT |
8.1151 USDT |
| 2025-04-15 |
8.3240 USDT |
303,886.6221 ZEN |
8.2420 USDT |
7.8255 USDT |
8.2294 USDT |
8.2204 USDT |
| 2025-04-14 |
8.2831 USDT |
149,652.2257 ZEN |
8.1252 USDT |
8.1111 USDT |
8.2042 USDT |
8.2886 USDT |
| 2025-04-13 |
8.5211 USDT |
107,929.7974 ZEN |
8.7845 USDT |
8.3172 USDT |
8.4415 USDT |
8.5319 USDT |
| 2025-04-12 |
8.4122 USDT |
108,884.9158 ZEN |
8.4135 USDT |
8.2725 USDT |
8.3747 USDT |
8.6398 USDT |
| 2025-04-11 |
8.1713 USDT |
197,506.5809 ZEN |
7.7826 USDT |
7.7533 USDT |
7.8625 USDT |
8.3609 USDT |
| 2025-04-10 |
7.8691 USDT |
316,426.9439 ZEN |
8.0135 USDT |
7.5112 USDT |
7.6923 USDT |
7.7825 USDT |
| 2025-04-09 |
7.5154 USDT |
323,493.0107 ZEN |
7.2123 USDT |
6.8723 USDT |
7.1240 USDT |
8.0643 USDT |
| 2025-04-08 |
7.5345 USDT |
166,829.0109 ZEN |
7.4960 USDT |
7.1475 USDT |
7.2598 USDT |
7.2598 USDT |
| 2025-04-07 |
7.0784 USDT |
409,002.4023 ZEN |
7.1707 USDT |
6.4155 USDT |
6.8584 USDT |
7.3821 USDT |
| 2025-04-06 |
7.7575 USDT |
149,906.9401 ZEN |
8.1412 USDT |
7.1399 USDT |
7.3972 USDT |
7.2456 USDT |
| 2025-04-05 |
8.3402 USDT |
63,655.5304 ZEN |
8.3806 USDT |
8.1662 USDT |
8.3117 USDT |
8.1807 USDT |
| 2025-04-04 |
8.2640 USDT |
150,078.6016 ZEN |
8.2491 USDT |
8.0304 USDT |
8.2198 USDT |
8.4053 USDT |
| 2025-04-03 |
8.2076 USDT |
89,631.2069 ZEN |
8.0653 USDT |
8.0212 USDT |
8.1801 USDT |
8.1221 USDT |
| 2025-04-02 |
8.6974 USDT |
128,607.9405 ZEN |
8.9451 USDT |
8.5562 USDT |
8.6838 USDT |
8.6838 USDT |
| 2025-04-01 |
8.9358 USDT |
78,703.5784 ZEN |
8.7852 USDT |
8.7567 USDT |
8.8219 USDT |
8.8964 USDT |
| 2025-03-31 |
8.7635 USDT |
200,047.8820 ZEN |
9.0132 USDT |
8.4736 USDT |
8.7342 USDT |
8.7644 USDT |
| 2025-03-30 |
9.0794 USDT |
143,096.4173 ZEN |
9.0694 USDT |
8.7500 USDT |
8.9418 USDT |
8.9272 USDT |
| 2025-03-29 |
9.2246 USDT |
171,348.5362 ZEN |
9.2200 USDT |
8.9503 USDT |
9.1081 USDT |
9.0947 USDT |
| 2025-03-28 |
9.5475 USDT |
170,732.2887 ZEN |
9.9816 USDT |
9.0425 USDT |
9.2570 USDT |
9.2272 USDT |
| 2025-03-27 |
10.3950 USDT |
142,654.5678 ZEN |
10.0424 USDT |
9.9695 USDT |
10.1562 USDT |
10.0903 USDT |
| 2025-03-26 |
10.1395 USDT |
82,217.7966 ZEN |
10.1055 USDT |
9.8293 USDT |
9.9352 USDT |
10.1839 USDT |
| 2025-03-25 |
9.7949 USDT |
164,354.5594 ZEN |
9.6757 USDT |
9.4537 USDT |
9.6496 USDT |
10.0251 USDT |
| 2025-03-24 |
9.3013 USDT |
293,129.1012 ZEN |
8.9673 USDT |
8.8098 USDT |
8.9361 USDT |
9.6049 USDT |
| 2025-03-23 |
8.8313 USDT |
294,306.4756 ZEN |
8.8186 USDT |
8.5740 USDT |
8.7451 USDT |
8.8949 USDT |
| 2025-03-22 |
8.9164 USDT |
115,768.6824 ZEN |
8.8856 USDT |
8.7796 USDT |
8.8572 USDT |
8.9687 USDT |
| 2025-03-21 |
8.9907 USDT |
238,979.8534 ZEN |
9.1382 USDT |
8.7415 USDT |
8.9000 USDT |
8.8947 USDT |
| 2025-03-20 |
9.3648 USDT |
265,915.0007 ZEN |
9.7167 USDT |
9.0119 USDT |
9.1471 USDT |
9.1887 USDT |
| 2025-03-19 |
9.3168 USDT |
289,585.3391 ZEN |
9.1526 USDT |
8.7000 USDT |
9.1555 USDT |
9.5868 USDT |
| 2025-03-18 |
9.0329 USDT |
291,417.5717 ZEN |
9.5466 USDT |
8.7085 USDT |
8.8668 USDT |
8.9191 USDT |
| 2025-03-17 |
9.3646 USDT |
215,414.4449 ZEN |
9.2237 USDT |
9.1547 USDT |
9.2844 USDT |
9.4798 USDT |
| 2025-03-16 |
9.3128 USDT |
76,382.7957 ZEN |
9.2702 USDT |
9.0893 USDT |
9.1861 USDT |
9.4532 USDT |
| 2025-03-15 |
9.2126 USDT |
116,263.9762 ZEN |
9.2685 USDT |
8.9194 USDT |
9.0939 USDT |
9.0939 USDT |
| 2025-03-14 |
9.0506 USDT |
282,957.6159 ZEN |
8.9550 USDT |
8.8922 USDT |
9.0538 USDT |
9.2163 USDT |
| 2025-03-13 |
8.9952 USDT |
487,506.0569 ZEN |
9.0521 USDT |
8.6947 USDT |
8.9086 USDT |
8.9639 USDT |
| 2025-03-12 |
8.7559 USDT |
281,497.2030 ZEN |
8.7035 USDT |
8.2540 USDT |
8.5667 USDT |
8.9888 USDT |
| 2025-03-11 |
8.5052 USDT |
428,317.6576 ZEN |
8.1220 USDT |
8.0549 USDT |
8.2202 USDT |
8.7168 USDT |
| 2025-03-10 |
8.8432 USDT |
294,079.6246 ZEN |
9.2613 USDT |
8.0065 USDT |
8.1395 USDT |
8.0951 USDT |
| 2025-03-09 |
10.0431 USDT |
25,033.9432 ZEN |
10.2647 USDT |
9.0619 USDT |
9.2444 USDT |
9.2414 USDT |
| 2025-03-08 |
10.4667 USDT |
11,560.3129 ZEN |
10.4296 USDT |
10.1671 USDT |
10.4686 USDT |
10.5894 USDT |
| 2025-03-07 |
10.6566 USDT |
19,231.4816 ZEN |
10.8472 USDT |
10.3072 USDT |
10.5850 USDT |
10.7510 USDT |
| 2025-03-06 |
11.3920 USDT |
23,498.5999 ZEN |
11.3822 USDT |
10.9465 USDT |
11.1874 USDT |
11.0354 USDT |
| 2025-03-05 |
11.2318 USDT |
28,054.5451 ZEN |
11.0735 USDT |
10.9162 USDT |
11.1536 USDT |
11.3544 USDT |
| 2025-03-04 |
11.2260 USDT |
14,072.9169 ZEN |
11.7039 USDT |
10.8349 USDT |
11.2773 USDT |
11.1076 USDT |