Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
20.9172 USDT |
667,219.0115 ZEN |
19.2070 USDT |
18.0510 USDT |
25.0430 USDT |
19.4340 USDT |
| 2025-11-03 |
16.6121 USDT |
120,148.7428 ZEN |
17.4390 USDT |
15.7300 USDT |
17.5500 USDT |
17.0090 USDT |
| 2025-11-02 |
18.6253 USDT |
387,015.1267 ZEN |
20.0000 USDT |
16.3850 USDT |
21.4300 USDT |
17.3160 USDT |
| 2025-11-01 |
18.1341 USDT |
341,020.5310 ZEN |
14.5840 USDT |
13.9850 USDT |
21.0000 USDT |
20.1450 USDT |
| 2025-10-31 |
12.3792 USDT |
105,869.0912 ZEN |
11.6490 USDT |
11.5760 USDT |
13.0400 USDT |
12.4090 USDT |
| 2025-10-30 |
12.1928 USDT |
50,645.1921 ZEN |
12.5460 USDT |
11.3500 USDT |
12.9050 USDT |
11.4150 USDT |
| 2025-10-29 |
12.3422 USDT |
65,423.1320 ZEN |
12.0480 USDT |
11.8030 USDT |
12.7040 USDT |
12.4880 USDT |
| 2025-10-28 |
12.8500 USDT |
60,258.1790 ZEN |
13.6240 USDT |
12.3010 USDT |
13.7400 USDT |
12.3180 USDT |
| 2025-10-27 |
13.7800 USDT |
71,347.8315 ZEN |
13.2820 USDT |
13.2820 USDT |
14.4340 USDT |
14.4340 USDT |
| 2025-10-26 |
12.4034 USDT |
69,797.3122 ZEN |
11.2890 USDT |
11.0360 USDT |
13.5600 USDT |
13.4810 USDT |
| 2025-10-25 |
11.0979 USDT |
26,085.2262 ZEN |
11.0670 USDT |
10.8440 USDT |
11.2900 USDT |
11.1240 USDT |
| 2025-10-24 |
11.0551 USDT |
44,378.3012 ZEN |
10.7110 USDT |
10.6970 USDT |
11.4750 USDT |
11.0650 USDT |
| 2025-10-23 |
10.8858 USDT |
30,827.1125 ZEN |
10.9910 USDT |
10.4690 USDT |
11.3910 USDT |
10.5590 USDT |
| 2025-10-22 |
12.0271 USDT |
63,378.8703 ZEN |
11.9960 USDT |
11.3620 USDT |
12.4570 USDT |
11.5220 USDT |
| 2025-10-21 |
12.3559 USDT |
119,403.1724 ZEN |
12.4120 USDT |
11.4490 USDT |
13.7320 USDT |
12.7230 USDT |
| 2025-10-20 |
11.9910 USDT |
78,181.9699 ZEN |
11.2560 USDT |
10.8520 USDT |
12.9060 USDT |
12.8420 USDT |
| 2025-10-19 |
11.3187 USDT |
54,909.1204 ZEN |
11.3470 USDT |
10.9340 USDT |
11.6760 USDT |
11.5830 USDT |
| 2025-10-18 |
11.5981 USDT |
32,659.2011 ZEN |
11.2990 USDT |
11.2380 USDT |
11.8910 USDT |
11.5030 USDT |
| 2025-10-17 |
11.2541 USDT |
85,381.5032 ZEN |
11.2070 USDT |
10.4400 USDT |
12.1120 USDT |
11.4130 USDT |
| 2025-10-16 |
11.9889 USDT |
113,583.3101 ZEN |
12.0340 USDT |
11.2010 USDT |
12.9490 USDT |
11.3670 USDT |
| 2025-10-15 |
12.9426 USDT |
127,304.4589 ZEN |
12.3810 USDT |
12.1940 USDT |
13.9760 USDT |
12.4170 USDT |
| 2025-10-14 |
12.2685 USDT |
128,492.1071 ZEN |
13.4040 USDT |
11.4890 USDT |
13.4160 USDT |
12.4920 USDT |
| 2025-10-13 |
13.9135 USDT |
151,236.7324 ZEN |
14.0680 USDT |
12.4540 USDT |
15.6330 USDT |
13.7650 USDT |
| 2025-10-12 |
14.6082 USDT |
335,980.6517 ZEN |
13.1480 USDT |
11.7000 USDT |
17.0070 USDT |
14.1080 USDT |
| 2025-10-11 |
12.7044 USDT |
355,747.0161 ZEN |
11.4600 USDT |
10.0800 USDT |
14.5620 USDT |
12.8780 USDT |
| 2025-10-10 |
14.5221 USDT |
536,716.4632 ZEN |
12.0750 USDT |
6.0000 USDT |
17.5400 USDT |
10.4990 USDT |
| 2025-10-09 |
11.6517 USDT |
177,471.3576 ZEN |
11.9480 USDT |
11.0000 USDT |
12.7180 USDT |
11.4820 USDT |
| 2025-10-08 |
10.4986 USDT |
150,603.0152 ZEN |
9.4810 USDT |
9.0870 USDT |
12.5730 USDT |
12.1020 USDT |
| 2025-10-07 |
9.5047 USDT |
63,276.0972 ZEN |
9.7420 USDT |
9.1530 USDT |
9.8720 USDT |
9.6680 USDT |
| 2025-10-06 |
9.9702 USDT |
36,830.6379 ZEN |
9.7750 USDT |
9.5240 USDT |
10.5240 USDT |
10.0330 USDT |
| 2025-10-05 |
10.1672 USDT |
72,899.0760 ZEN |
9.9850 USDT |
9.7180 USDT |
10.6870 USDT |
9.7760 USDT |
| 2025-10-04 |
9.0108 USDT |
78,799.8674 ZEN |
9.5620 USDT |
8.7350 USDT |
9.6100 USDT |
8.7560 USDT |
| 2025-10-03 |
9.6304 USDT |
66,121.3195 ZEN |
9.8280 USDT |
9.2960 USDT |
10.1110 USDT |
9.5670 USDT |
| 2025-10-02 |
10.4465 USDT |
228,360.8915 ZEN |
9.3560 USDT |
9.1940 USDT |
11.3900 USDT |
10.3280 USDT |
| 2025-10-01 |
9.1686 USDT |
250,946.8008 ZEN |
7.7460 USDT |
7.7140 USDT |
10.2720 USDT |
9.6440 USDT |
| 2025-09-30 |
7.5023 USDT |
106,073.6331 ZEN |
7.1660 USDT |
7.0540 USDT |
7.8610 USDT |
7.8090 USDT |
| 2025-09-29 |
6.9920 USDT |
61,718.5711 ZEN |
6.5060 USDT |
6.4960 USDT |
7.2990 USDT |
7.1520 USDT |
| 2025-09-28 |
6.3472 USDT |
11,268.1652 ZEN |
6.3740 USDT |
6.2830 USDT |
6.4030 USDT |
6.3300 USDT |
| 2025-09-27 |
6.4248 USDT |
8,192.9825 ZEN |
6.4120 USDT |
6.3230 USDT |
6.4850 USDT |
6.3390 USDT |
| 2025-09-26 |
6.3382 USDT |
15,288.7583 ZEN |
6.2860 USDT |
6.2300 USDT |
6.4990 USDT |
6.3740 USDT |
| 2025-09-25 |
6.5537 USDT |
24,630.5205 ZEN |
6.9120 USDT |
6.3690 USDT |
6.9130 USDT |
6.4130 USDT |
| 2025-09-24 |
6.7539 USDT |
11,088.8739 ZEN |
6.8210 USDT |
6.6450 USDT |
6.8770 USDT |
6.7310 USDT |
| 2025-09-23 |
6.8196 USDT |
7,462.7740 ZEN |
6.7890 USDT |
6.6340 USDT |
6.9530 USDT |
6.8140 USDT |
| 2025-09-22 |
6.8342 USDT |
36,276.1779 ZEN |
7.3100 USDT |
6.3290 USDT |
7.3100 USDT |
6.6880 USDT |
| 2025-09-21 |
7.4892 USDT |
6,382.5439 ZEN |
7.4450 USDT |
7.3430 USDT |
7.5390 USDT |
7.4230 USDT |
| 2025-09-20 |
7.4519 USDT |
5,319.9893 ZEN |
7.4050 USDT |
7.3560 USDT |
7.5380 USDT |
7.4680 USDT |
| 2025-09-19 |
7.6016 USDT |
3,704.9672 ZEN |
7.6740 USDT |
7.4280 USDT |
7.7410 USDT |
7.4850 USDT |
| 2025-09-18 |
7.5930 USDT |
7,670.5843 ZEN |
7.5580 USDT |
7.4650 USDT |
7.7270 USDT |
7.6940 USDT |
| 2025-09-17 |
7.2790 USDT |
10,754.7331 ZEN |
7.3010 USDT |
7.1720 USDT |
7.4230 USDT |
7.2540 USDT |
| 2025-09-16 |
7.3089 USDT |
7,568.7362 ZEN |
7.2680 USDT |
7.1680 USDT |
7.3780 USDT |
7.3750 USDT |