Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-27 |
19.1121 USDT |
2,278.3731 ZEN |
19.7390 USDT |
18.4360 USDT |
20.0120 USDT |
19.1790 USDT |
| 2022-05-26 |
19.7750 USDT |
6,544.0992 ZEN |
20.4150 USDT |
18.6740 USDT |
20.9250 USDT |
19.6610 USDT |
| 2022-05-25 |
20.6383 USDT |
2,051.4479 ZEN |
20.6110 USDT |
20.0970 USDT |
21.0770 USDT |
20.3800 USDT |
| 2022-05-24 |
19.7947 USDT |
5,454.5373 ZEN |
19.9400 USDT |
18.9870 USDT |
20.6960 USDT |
20.6960 USDT |
| 2022-05-23 |
21.3853 USDT |
979.6299 ZEN |
21.0340 USDT |
20.6450 USDT |
21.9740 USDT |
20.6860 USDT |
| 2022-05-22 |
20.7781 USDT |
1,981.0578 ZEN |
20.5060 USDT |
19.8320 USDT |
21.4520 USDT |
20.8780 USDT |
| 2022-05-21 |
20.0908 USDT |
1,395.4643 ZEN |
20.1870 USDT |
19.5530 USDT |
20.7700 USDT |
20.2290 USDT |
| 2022-05-20 |
20.7298 USDT |
3,705.3152 ZEN |
20.9380 USDT |
19.5550 USDT |
21.3890 USDT |
20.2260 USDT |
| 2022-05-19 |
19.8174 USDT |
3,478.9476 ZEN |
19.1290 USDT |
18.3300 USDT |
21.1140 USDT |
19.8210 USDT |
| 2022-05-18 |
20.4970 USDT |
6,126.6509 ZEN |
22.1510 USDT |
18.9580 USDT |
22.6300 USDT |
19.0000 USDT |
| 2022-05-17 |
21.2186 USDT |
1,034.4204 ZEN |
20.4610 USDT |
20.1870 USDT |
22.0000 USDT |
20.8310 USDT |
| 2022-05-16 |
20.9087 USDT |
3,708.6765 ZEN |
22.0430 USDT |
19.9170 USDT |
22.0720 USDT |
20.4610 USDT |
| 2022-05-15 |
21.2274 USDT |
1,707.6266 ZEN |
21.2890 USDT |
20.4000 USDT |
22.1700 USDT |
22.1700 USDT |
| 2022-05-14 |
20.1691 USDT |
3,270.9062 ZEN |
20.4610 USDT |
18.8050 USDT |
22.0070 USDT |
20.2560 USDT |
| 2022-05-13 |
20.8236 USDT |
3,672.1296 ZEN |
19.0750 USDT |
18.7040 USDT |
22.6260 USDT |
20.4010 USDT |
| 2022-05-12 |
17.9228 USDT |
4,164.1672 ZEN |
19.8120 USDT |
15.3500 USDT |
20.9630 USDT |
19.1670 USDT |
| 2022-05-11 |
22.0726 USDT |
11,156.5772 ZEN |
25.3910 USDT |
18.6040 USDT |
26.2630 USDT |
19.3280 USDT |
| 2022-05-10 |
25.7331 USDT |
5,366.5378 ZEN |
24.5070 USDT |
23.6350 USDT |
27.8370 USDT |
25.6230 USDT |
| 2022-05-09 |
28.8583 USDT |
6,285.8311 ZEN |
31.0470 USDT |
25.3950 USDT |
32.3730 USDT |
25.9850 USDT |
| 2022-05-08 |
33.7850 USDT |
5,693.0620 ZEN |
35.6900 USDT |
31.1500 USDT |
35.9760 USDT |
31.8230 USDT |
| 2022-05-07 |
35.6080 USDT |
14,811.7018 ZEN |
36.3120 USDT |
33.6650 USDT |
38.0000 USDT |
35.8770 USDT |
| 2022-05-06 |
32.8752 USDT |
4,887.0598 ZEN |
30.8080 USDT |
30.3190 USDT |
34.3700 USDT |
34.3070 USDT |
| 2022-05-05 |
32.2984 USDT |
5,739.3744 ZEN |
33.8170 USDT |
26.7000 USDT |
35.6290 USDT |
30.8320 USDT |
| 2022-05-04 |
31.4127 USDT |
2,300.4620 ZEN |
30.3130 USDT |
30.2300 USDT |
33.2200 USDT |
33.2200 USDT |
| 2022-05-03 |
30.2692 USDT |
2,108.9441 ZEN |
30.2780 USDT |
29.4570 USDT |
31.2100 USDT |
30.2780 USDT |
| 2022-05-02 |
30.1614 USDT |
1,338.5375 ZEN |
30.7690 USDT |
29.2580 USDT |
31.1850 USDT |
29.7880 USDT |
| 2022-05-01 |
29.7775 USDT |
2,170.5207 ZEN |
28.8950 USDT |
27.7500 USDT |
31.0490 USDT |
29.8530 USDT |
| 2022-04-30 |
30.9173 USDT |
2,657.0517 ZEN |
30.8870 USDT |
30.2300 USDT |
31.4820 USDT |
30.5800 USDT |
| 2022-04-29 |
31.2542 USDT |
1,990.8615 ZEN |
33.2770 USDT |
30.1690 USDT |
33.4500 USDT |
30.5910 USDT |
| 2022-04-28 |
32.9811 USDT |
1,244.6593 ZEN |
33.1930 USDT |
32.2500 USDT |
33.5700 USDT |
32.9900 USDT |
| 2022-04-27 |
32.9747 USDT |
2,628.6649 ZEN |
32.3640 USDT |
31.9660 USDT |
33.6530 USDT |
33.0040 USDT |
| 2022-04-26 |
34.3809 USDT |
1,713.9040 ZEN |
36.4370 USDT |
32.3600 USDT |
36.6860 USDT |
32.8360 USDT |
| 2022-04-25 |
34.7108 USDT |
1,958.8562 ZEN |
35.9820 USDT |
33.2120 USDT |
36.5990 USDT |
36.4610 USDT |
| 2022-04-24 |
36.1257 USDT |
1,606.9306 ZEN |
36.1000 USDT |
35.3670 USDT |
36.5750 USDT |
36.2590 USDT |
| 2022-04-23 |
36.4688 USDT |
4,173.5097 ZEN |
36.7470 USDT |
35.5300 USDT |
36.8480 USDT |
35.7930 USDT |
| 2022-04-22 |
36.8484 USDT |
3,120.9143 ZEN |
36.1450 USDT |
35.9690 USDT |
37.2470 USDT |
37.0440 USDT |
| 2022-04-21 |
38.3883 USDT |
2,027.8404 ZEN |
37.7890 USDT |
36.2550 USDT |
39.6000 USDT |
36.4700 USDT |
| 2022-04-20 |
38.4151 USDT |
1,925.9346 ZEN |
38.7200 USDT |
37.1360 USDT |
39.3610 USDT |
37.7950 USDT |
| 2022-04-19 |
37.9945 USDT |
682.7170 ZEN |
37.9820 USDT |
37.2800 USDT |
38.7380 USDT |
38.3540 USDT |
| 2022-04-18 |
36.1276 USDT |
4,728.6492 ZEN |
36.3620 USDT |
34.8170 USDT |
37.7400 USDT |
37.7400 USDT |
| 2022-04-17 |
38.4542 USDT |
563.5993 ZEN |
38.5080 USDT |
37.9130 USDT |
39.1160 USDT |
38.3550 USDT |
| 2022-04-16 |
38.5032 USDT |
778.5120 ZEN |
39.0190 USDT |
37.5770 USDT |
39.0680 USDT |
38.3980 USDT |
| 2022-04-15 |
38.5871 USDT |
895.7132 ZEN |
37.9350 USDT |
37.7810 USDT |
39.1170 USDT |
38.6350 USDT |
| 2022-04-14 |
38.3997 USDT |
1,933.4003 ZEN |
40.1700 USDT |
37.3850 USDT |
40.4650 USDT |
37.9580 USDT |
| 2022-04-13 |
38.8515 USDT |
1,451.3628 ZEN |
38.2100 USDT |
37.7710 USDT |
39.8990 USDT |
39.5260 USDT |
| 2022-04-12 |
38.1896 USDT |
4,342.8078 ZEN |
37.5580 USDT |
36.8660 USDT |
39.1400 USDT |
37.7580 USDT |
| 2022-04-11 |
39.6535 USDT |
5,858.5208 ZEN |
41.2930 USDT |
37.6450 USDT |
41.6770 USDT |
38.1080 USDT |
| 2022-04-10 |
41.8702 USDT |
5,582.6583 ZEN |
41.9520 USDT |
40.6670 USDT |
43.4620 USDT |
41.7160 USDT |
| 2022-04-09 |
41.0181 USDT |
3,560.3361 ZEN |
40.0000 USDT |
39.6600 USDT |
42.3530 USDT |
40.9500 USDT |
| 2022-04-08 |
41.6808 USDT |
4,779.5720 ZEN |
42.6360 USDT |
40.1380 USDT |
43.2450 USDT |
41.4660 USDT |