Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
103.1385 USDT |
7,108.7271 ZEN |
105.1380 USDT |
88.0180 USDT |
112.8810 USDT |
111.8400 USDT |
| 2021-04-22 |
109.3781 USDT |
1,681.5489 ZEN |
109.8480 USDT |
105.9800 USDT |
116.1710 USDT |
115.1310 USDT |
| 2021-04-21 |
121.0766 USDT |
5,893.5179 ZEN |
118.0360 USDT |
108.2000 USDT |
131.6490 USDT |
108.9180 USDT |
| 2021-04-20 |
104.4253 USDT |
7,777.9605 ZEN |
96.6680 USDT |
85.6490 USDT |
120.5200 USDT |
115.6730 USDT |
| 2021-04-19 |
101.4181 USDT |
1,888.0801 ZEN |
110.0180 USDT |
92.4660 USDT |
112.1020 USDT |
96.6680 USDT |
| 2021-04-18 |
101.3696 USDT |
4,848.1277 ZEN |
117.2170 USDT |
81.4440 USDT |
117.2170 USDT |
109.5520 USDT |
| 2021-04-17 |
129.9832 USDT |
5,699.0714 ZEN |
125.1720 USDT |
115.4890 USDT |
138.1940 USDT |
121.8980 USDT |
| 2021-04-16 |
114.8399 USDT |
8,293.3505 ZEN |
108.4350 USDT |
105.0000 USDT |
126.0000 USDT |
121.7380 USDT |
| 2021-04-15 |
97.6959 USDT |
5,933.5462 ZEN |
84.8430 USDT |
83.6250 USDT |
108.7760 USDT |
100.5330 USDT |
| 2021-04-14 |
84.5661 USDT |
3,494.1566 ZEN |
85.2300 USDT |
79.3340 USDT |
88.9530 USDT |
83.4930 USDT |
| 2021-04-13 |
80.7138 USDT |
1,407.4906 ZEN |
76.8090 USDT |
76.8070 USDT |
84.8300 USDT |
84.4180 USDT |
| 2021-04-12 |
76.3423 USDT |
731.9477 ZEN |
75.8080 USDT |
73.6440 USDT |
78.5530 USDT |
75.9880 USDT |
| 2021-04-11 |
76.9282 USDT |
1,656.3762 ZEN |
73.2650 USDT |
72.9960 USDT |
79.5800 USDT |
76.5200 USDT |
| 2021-04-10 |
72.6667 USDT |
1,453.3242 ZEN |
71.9510 USDT |
70.7450 USDT |
75.5160 USDT |
72.4500 USDT |
| 2021-04-09 |
73.7039 USDT |
400.8518 ZEN |
73.3810 USDT |
71.3660 USDT |
75.6900 USDT |
71.3660 USDT |
| 2021-04-08 |
72.9004 USDT |
1,788.1795 ZEN |
69.7890 USDT |
68.8730 USDT |
77.7370 USDT |
73.0330 USDT |
| 2021-04-07 |
70.6351 USDT |
4,075.5587 ZEN |
68.2490 USDT |
61.0000 USDT |
75.0000 USDT |
69.0700 USDT |
| 2021-04-06 |
65.6619 USDT |
1,141.1591 ZEN |
67.5380 USDT |
62.7270 USDT |
69.2350 USDT |
64.1410 USDT |
| 2021-04-05 |
66.6412 USDT |
1,396.1297 ZEN |
65.7360 USDT |
61.9660 USDT |
71.0550 USDT |
66.9640 USDT |
| 2021-04-04 |
60.2882 USDT |
2,155.3035 ZEN |
53.7200 USDT |
52.7850 USDT |
65.2420 USDT |
63.6730 USDT |
| 2021-04-03 |
57.2745 USDT |
1,356.8011 ZEN |
59.4570 USDT |
53.7910 USDT |
61.0620 USDT |
53.8370 USDT |
| 2021-04-02 |
60.8116 USDT |
3,668.8985 ZEN |
56.5540 USDT |
55.8590 USDT |
64.3750 USDT |
59.9850 USDT |
| 2021-04-01 |
53.5104 USDT |
1,760.3240 ZEN |
51.3570 USDT |
51.0930 USDT |
56.9320 USDT |
56.5860 USDT |
| 2021-03-31 |
50.5366 USDT |
1,174.8234 ZEN |
52.2470 USDT |
48.2120 USDT |
53.3670 USDT |
51.0230 USDT |
| 2021-03-30 |
52.7035 USDT |
1,482.4426 ZEN |
53.9100 USDT |
51.2190 USDT |
59.0000 USDT |
52.3470 USDT |
| 2021-03-29 |
52.7029 USDT |
902.9047 ZEN |
50.4090 USDT |
49.7380 USDT |
54.8430 USDT |
52.8890 USDT |
| 2021-03-28 |
50.7436 USDT |
642.4345 ZEN |
49.4090 USDT |
48.1200 USDT |
52.4260 USDT |
48.5430 USDT |
| 2021-03-27 |
48.7173 USDT |
733.8348 ZEN |
49.9680 USDT |
46.8090 USDT |
50.0930 USDT |
49.1850 USDT |
| 2021-03-26 |
47.8306 USDT |
637.9191 ZEN |
45.6900 USDT |
45.6900 USDT |
49.7740 USDT |
49.7740 USDT |
| 2021-03-25 |
45.3959 USDT |
1,615.3019 ZEN |
46.6750 USDT |
43.8030 USDT |
47.8800 USDT |
46.4990 USDT |
| 2021-03-24 |
53.6482 USDT |
455.6168 ZEN |
51.5160 USDT |
50.3190 USDT |
55.3050 USDT |
52.1010 USDT |
| 2021-03-23 |
52.0724 USDT |
661.7074 ZEN |
53.3000 USDT |
50.0450 USDT |
54.4680 USDT |
51.2270 USDT |
| 2021-03-22 |
56.3778 USDT |
966.3756 ZEN |
57.8970 USDT |
52.2580 USDT |
59.4960 USDT |
53.3000 USDT |
| 2021-03-21 |
57.8625 USDT |
1,648.6890 ZEN |
58.7500 USDT |
56.0000 USDT |
59.7130 USDT |
58.3950 USDT |
| 2021-03-20 |
62.7329 USDT |
1,375.5169 ZEN |
59.6870 USDT |
59.5850 USDT |
64.5980 USDT |
60.3210 USDT |
| 2021-03-19 |
60.2619 USDT |
2,477.7325 ZEN |
56.7740 USDT |
54.6190 USDT |
64.2610 USDT |
61.8280 USDT |
| 2021-03-18 |
57.4388 USDT |
2,282.5434 ZEN |
54.5530 USDT |
53.5520 USDT |
59.7320 USDT |
57.5000 USDT |
| 2021-03-17 |
53.5271 USDT |
1,990.5823 ZEN |
55.7590 USDT |
50.8510 USDT |
56.2890 USDT |
54.4170 USDT |
| 2021-03-16 |
53.2635 USDT |
1,638.1761 ZEN |
49.0910 USDT |
46.6100 USDT |
57.0000 USDT |
54.3920 USDT |
| 2021-03-15 |
50.1394 USDT |
1,801.5298 ZEN |
53.1240 USDT |
47.5310 USDT |
53.9600 USDT |
48.8550 USDT |
| 2021-03-14 |
55.9788 USDT |
2,625.1136 ZEN |
54.5540 USDT |
52.5310 USDT |
61.0000 USDT |
55.3420 USDT |
| 2021-03-13 |
51.0414 USDT |
1,080.9390 ZEN |
46.6100 USDT |
45.1770 USDT |
54.5220 USDT |
53.1370 USDT |
| 2021-03-12 |
47.0527 USDT |
604.4059 ZEN |
48.4990 USDT |
45.3060 USDT |
49.1710 USDT |
46.2640 USDT |
| 2021-03-11 |
49.2136 USDT |
655.9805 ZEN |
49.2270 USDT |
46.1210 USDT |
50.0270 USDT |
48.5920 USDT |
| 2021-03-10 |
51.1183 USDT |
1,223.5789 ZEN |
52.2310 USDT |
48.7140 USDT |
53.1030 USDT |
49.6270 USDT |
| 2021-03-09 |
51.2883 USDT |
362.2100 ZEN |
50.6010 USDT |
49.4520 USDT |
52.6860 USDT |
52.6510 USDT |
| 2021-03-08 |
52.2078 USDT |
1,438.1740 ZEN |
50.5070 USDT |
48.9720 USDT |
55.3220 USDT |
49.6900 USDT |
| 2021-03-07 |
45.6318 USDT |
1,203.9308 ZEN |
43.6020 USDT |
43.5840 USDT |
49.7320 USDT |
49.2400 USDT |
| 2021-03-06 |
43.0661 USDT |
939.1835 ZEN |
43.6960 USDT |
41.5000 USDT |
44.3550 USDT |
43.2700 USDT |
| 2021-03-05 |
41.6325 USDT |
432.5937 ZEN |
43.4610 USDT |
40.4490 USDT |
44.1260 USDT |
43.9360 USDT |