Identifier on Kucoin: ZEN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
11.6660 USDT |
141,992.2289 ZEN |
11.7920 USDT |
11.1900 USDT |
12.3380 USDT |
11.4900 USDT |
| 2025-06-02 |
10.1256 USDT |
94,008.0021 ZEN |
10.2610 USDT |
9.6320 USDT |
10.8000 USDT |
10.7680 USDT |
| 2025-06-01 |
9.9739 USDT |
286,271.2463 ZEN |
8.7440 USDT |
8.6470 USDT |
11.2130 USDT |
10.4420 USDT |
| 2025-05-31 |
8.4796 USDT |
80,406.7835 ZEN |
8.5320 USDT |
8.2490 USDT |
8.7710 USDT |
8.7710 USDT |
| 2025-05-30 |
9.9680 USDT |
378,106.7209 ZEN |
9.1320 USDT |
8.4220 USDT |
12.0680 USDT |
9.0360 USDT |
| 2025-05-29 |
9.5479 USDT |
41,910.7010 ZEN |
9.4880 USDT |
9.1740 USDT |
9.8690 USDT |
9.3010 USDT |
| 2025-05-28 |
9.4080 USDT |
33,704.5843 ZEN |
9.4890 USDT |
9.1530 USDT |
9.6830 USDT |
9.1710 USDT |
| 2025-05-27 |
9.5328 USDT |
41,083.3225 ZEN |
9.4820 USDT |
9.1340 USDT |
9.7750 USDT |
9.6260 USDT |
| 2025-05-26 |
9.6106 USDT |
26,093.3971 ZEN |
9.6030 USDT |
9.3790 USDT |
9.7860 USDT |
9.5790 USDT |
| 2025-05-25 |
9.2749 USDT |
20,893.2781 ZEN |
9.4440 USDT |
8.9550 USDT |
9.4860 USDT |
9.1310 USDT |
| 2025-05-24 |
9.6201 USDT |
33,221.2159 ZEN |
9.3770 USDT |
9.2910 USDT |
9.7790 USDT |
9.6310 USDT |
| 2025-05-23 |
10.1317 USDT |
75,781.6394 ZEN |
10.4700 USDT |
9.5280 USDT |
10.8740 USDT |
9.9940 USDT |
| 2025-05-22 |
10.2007 USDT |
63,707.4142 ZEN |
9.7750 USDT |
9.7560 USDT |
10.5730 USDT |
10.5090 USDT |
| 2025-05-21 |
9.5809 USDT |
104,523.2497 ZEN |
9.1780 USDT |
9.0470 USDT |
10.0940 USDT |
9.5810 USDT |
| 2025-05-20 |
9.0998 USDT |
41,452.9296 ZEN |
9.1370 USDT |
8.8880 USDT |
9.3590 USDT |
9.0080 USDT |
| 2025-05-19 |
8.9044 USDT |
47,114.4953 ZEN |
9.5180 USDT |
8.6540 USDT |
9.5400 USDT |
9.0950 USDT |
| 2025-05-18 |
9.2868 USDT |
16,789.8611 ZEN |
8.9990 USDT |
8.9650 USDT |
9.6290 USDT |
9.5770 USDT |
| 2025-05-17 |
9.0678 USDT |
28,161.7982 ZEN |
9.1640 USDT |
8.8730 USDT |
9.2180 USDT |
9.0390 USDT |
| 2025-05-16 |
9.6971 USDT |
32,683.0560 ZEN |
9.5870 USDT |
9.2860 USDT |
9.8840 USDT |
9.4040 USDT |
| 2025-05-15 |
9.8647 USDT |
41,732.8489 ZEN |
10.2820 USDT |
9.5680 USDT |
10.4230 USDT |
9.9350 USDT |
| 2025-05-14 |
10.7923 USDT |
66,761.1691 ZEN |
10.6020 USDT |
10.1860 USDT |
11.2390 USDT |
10.2930 USDT |
| 2025-05-13 |
10.1571 USDT |
40,447.6825 ZEN |
10.2560 USDT |
9.5350 USDT |
10.8620 USDT |
10.5870 USDT |
| 2025-05-12 |
10.5204 USDT |
52,615.9974 ZEN |
10.5240 USDT |
9.7610 USDT |
11.1830 USDT |
10.2860 USDT |
| 2025-05-11 |
10.9440 USDT |
95,213.7969 ZEN |
10.7570 USDT |
10.1870 USDT |
11.3800 USDT |
10.2260 USDT |
| 2025-05-10 |
10.1849 USDT |
27,694.1521 ZEN |
9.9670 USDT |
9.8800 USDT |
10.4440 USDT |
10.1120 USDT |
| 2025-05-09 |
9.9003 USDT |
56,149.7623 ZEN |
9.4490 USDT |
9.3890 USDT |
10.4400 USDT |
9.8150 USDT |
| 2025-05-08 |
8.9411 USDT |
38,542.9482 ZEN |
8.3790 USDT |
8.3000 USDT |
9.5560 USDT |
9.5110 USDT |
| 2025-05-07 |
8.2846 USDT |
20,132.2990 ZEN |
8.2780 USDT |
8.1040 USDT |
8.4030 USDT |
8.2630 USDT |
| 2025-05-06 |
8.1288 USDT |
32,271.3337 ZEN |
8.3150 USDT |
7.8500 USDT |
8.3810 USDT |
8.2180 USDT |
| 2025-05-05 |
8.3386 USDT |
13,115.3704 ZEN |
8.3670 USDT |
8.1770 USDT |
8.4740 USDT |
8.3780 USDT |
| 2025-05-04 |
8.4080 USDT |
13,093.1868 ZEN |
8.4910 USDT |
8.2660 USDT |
8.5710 USDT |
8.4100 USDT |
| 2025-05-03 |
8.6811 USDT |
23,477.7766 ZEN |
9.0590 USDT |
8.4140 USDT |
9.0900 USDT |
8.5760 USDT |
| 2025-05-02 |
9.0782 USDT |
50,883.8366 ZEN |
8.9440 USDT |
8.9390 USDT |
9.2130 USDT |
9.1040 USDT |
| 2025-05-01 |
9.0336 USDT |
27,583.6204 ZEN |
8.9320 USDT |
8.7790 USDT |
9.1850 USDT |
8.9550 USDT |
| 2025-04-30 |
8.7891 USDT |
53,263.6817 ZEN |
8.9390 USDT |
8.5000 USDT |
9.0630 USDT |
8.9650 USDT |
| 2025-04-29 |
9.3270 USDT |
11,564.5711 ZEN |
9.4340 USDT |
9.1310 USDT |
9.5380 USDT |
9.1720 USDT |
| 2025-04-28 |
9.4547 USDT |
70,106.0094 ZEN |
9.1330 USDT |
8.8590 USDT |
9.8450 USDT |
9.3900 USDT |
| 2025-04-27 |
9.3818 USDT |
14,282.2199 ZEN |
9.6540 USDT |
9.1840 USDT |
9.7470 USDT |
9.3290 USDT |
| 2025-04-26 |
9.7413 USDT |
22,515.8683 ZEN |
9.6950 USDT |
9.4630 USDT |
10.0280 USDT |
9.6050 USDT |
| 2025-04-25 |
9.6955 USDT |
24,974.4866 ZEN |
9.6370 USDT |
9.4210 USDT |
9.8900 USDT |
9.6170 USDT |
| 2025-04-24 |
9.4648 USDT |
25,963.0599 ZEN |
9.7090 USDT |
9.1660 USDT |
9.7090 USDT |
9.5550 USDT |
| 2025-04-23 |
9.6668 USDT |
48,516.8080 ZEN |
9.3470 USDT |
9.2800 USDT |
10.0020 USDT |
9.5600 USDT |
| 2025-04-22 |
8.7899 USDT |
25,424.6898 ZEN |
8.6590 USDT |
8.4400 USDT |
9.2040 USDT |
9.1860 USDT |
| 2025-04-21 |
8.8408 USDT |
27,082.0606 ZEN |
8.7580 USDT |
8.5500 USDT |
9.1000 USDT |
8.7000 USDT |
| 2025-04-20 |
8.8056 USDT |
23,839.5103 ZEN |
8.7670 USDT |
8.5630 USDT |
9.2050 USDT |
8.7070 USDT |
| 2025-04-19 |
8.6990 USDT |
8,156.9832 ZEN |
8.5940 USDT |
8.5910 USDT |
8.8240 USDT |
8.8020 USDT |
| 2025-04-18 |
8.5464 USDT |
26,092.5803 ZEN |
8.2730 USDT |
8.2350 USDT |
8.7170 USDT |
8.5550 USDT |
| 2025-04-17 |
8.2283 USDT |
15,886.8047 ZEN |
8.1280 USDT |
8.0700 USDT |
8.4050 USDT |
8.2810 USDT |
| 2025-04-16 |
8.1720 USDT |
7,597.5526 ZEN |
8.0430 USDT |
8.0080 USDT |
8.3550 USDT |
8.0390 USDT |
| 2025-04-15 |
8.3158 USDT |
16,986.4278 ZEN |
8.2520 USDT |
8.0990 USDT |
8.4730 USDT |
8.0990 USDT |