ZENUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 8.62 | -0.530 | -5.79% | 9.18 | 9.33 | 8.49 | 278,953.00 |
May 09 2024 | 9.15 | 0.240 | 2.69% | 8.81 | 9.23 | 8.64 | 229,594.00 |
May 08 2024 | 8.91 | 0.110 | 1.25% | 8.81 | 8.99 | 8.62 | 192,008.00 |
May 07 2024 | 8.80 | -0.140 | -1.57% | 8.95 | 9.10 | 8.70 | 224,082.00 |
May 06 2024 | 8.94 | -0.090 | -1.00% | 9.03 | 9.32 | 8.85 | 231,856.00 |
May 05 2024 | 9.03 | 0.250 | 2.85% | 8.79 | 9.18 | 8.60 | 199,876.00 |
May 04 2024 | 8.78 | -0.010 | -0.11% | 8.78 | 8.97 | 8.69 | 145,053.00 |
May 03 2024 | 8.79 | 0.100 | 1.15% | 8.70 | 8.89 | 8.48 | 221,370.00 |
May 02 2024 | 8.69 | 0.260 | 3.08% | 8.38 | 8.81 | 8.11 | 167,028.00 |
May 01 2024 | 8.43 | 0.200 | 2.43% | 8.31 | 8.48 | 7.81 | 361,501.00 |
Apr 30 2024 | 8.23 | -0.430 | -4.97% | 8.64 | 8.80 | 7.96 | 321,041.00 |
Apr 29 2024 | 8.66 | -0.060 | -0.69% | 8.74 | 8.79 | 8.40 | 195,631.00 |
Apr 28 2024 | 8.72 | -0.200 | -2.24% | 8.94 | 9.07 | 8.68 | 169,817.00 |
Apr 27 2024 | 8.92 | 0.200 | 2.29% | 8.74 | 8.95 | 8.40 | 242,358.00 |
Apr 26 2024 | 8.72 | -0.280 | -3.11% | 9.02 | 9.07 | 8.61 | 241,448.00 |
Apr 25 2024 | 9.00 | 0.050 | 0.56% | 8.97 | 9.20 | 8.60 | 298,771.00 |
Apr 24 2024 | 8.95 | -0.460 | -4.89% | 9.47 | 9.65 | 8.84 | 281,128.00 |
Apr 23 2024 | 9.41 | -0.010 | -0.11% | 9.42 | 9.57 | 9.26 | 192,044.00 |
Apr 22 2024 | 9.42 | 0.270 | 2.95% | 9.20 | 9.50 | 9.09 | 188,953.00 |
Apr 21 2024 | 9.15 | -0.230 | -2.45% | 9.36 | 9.37 | 8.94 | 159,413.00 |
Apr 20 2024 | 9.38 | 0.710 | 8.19% | 8.70 | 9.43 | 8.58 | 223,552.00 |
Apr 19 2024 | 8.67 | 0.090 | 1.05% | 8.55 | 8.93 | 7.93 | 336,314.00 |
Apr 18 2024 | 8.58 | 0.240 | 2.88% | 8.39 | 8.69 | 8.17 | 232,335.00 |
Apr 17 2024 | 8.34 | -0.140 | -1.65% | 8.46 | 8.64 | 8.02 | 279,829.00 |
Apr 16 2024 | 8.48 | -0.120 | -1.40% | 8.56 | 8.69 | 8.21 | 290,234.00 |
Apr 15 2024 | 8.60 | -0.190 | -2.16% | 8.73 | 9.17 | 8.17 | 478,000.00 |
Apr 14 2024 | 8.79 | 0.640 | 7.85% | 8.13 | 8.95 | 7.85 | 612,547.00 |
Apr 13 2024 | 8.15 | -0.700 | -7.91% | 8.87 | 9.10 | 7.16 | 1,284,554.00 |
Apr 12 2024 | 8.85 | -2.41 | -21.40% | 11.29 | 11.40 | 7.40 | 1,569,478.00 |
Apr 11 2024 | 11.26 | -0.260 | -2.26% | 11.49 | 11.69 | 11.15 | 310,595.00 |
Apr 10 2024 | 11.52 | -0.140 | -1.20% | 11.65 | 11.76 | 10.87 | 489,589.00 |
Apr 09 2024 | 11.66 | -0.550 | -4.50% | 12.24 | 12.65 | 11.20 | 551,825.00 |
Apr 08 2024 | 12.21 | -0.820 | -6.29% | 13.02 | 13.04 | 11.74 | 1,184,279.00 |
Apr 07 2024 | 13.03 | 0.270 | 2.12% | 12.74 | 13.11 | 12.71 | 212,655.00 |
Apr 06 2024 | 12.76 | 0.180 | 1.43% | 12.52 | 12.95 | 12.47 | 174,649.00 |
Apr 05 2024 | 12.58 | -0.460 | -3.53% | 12.96 | 13.03 | 12.11 | 248,875.00 |
Apr 04 2024 | 13.04 | 0.300 | 2.35% | 12.78 | 13.30 | 12.41 | 300,443.00 |
Apr 03 2024 | 12.74 | 0.00 | 0.00% | 12.77 | 13.28 | 12.28 | 301,992.00 |
Apr 02 2024 | 12.74 | -1.41 | -9.96% | 14.12 | 14.18 | 12.55 | 460,323.00 |
Apr 01 2024 | 14.15 | -0.700 | -4.71% | 14.82 | 15.57 | 13.30 | 721,741.00 |
Mar 31 2024 | 14.85 | 0.400 | 2.77% | 14.39 | 15.27 | 14.36 | 456,773.00 |
Mar 30 2024 | 14.45 | -0.390 | -2.63% | 14.75 | 15.48 | 14.18 | 645,654.00 |
Mar 29 2024 | 14.84 | 1.07 | 7.77% | 13.77 | 15.37 | 13.67 | 955,158.00 |
Mar 28 2024 | 13.77 | -0.270 | -1.92% | 14.09 | 14.40 | 13.59 | 348,988.00 |
Mar 27 2024 | 14.04 | -0.300 | -2.09% | 14.38 | 14.46 | 13.55 | 344,912.00 |
Mar 26 2024 | 14.34 | -0.100 | -0.69% | 14.41 | 15.20 | 13.83 | 398,695.00 |
Mar 25 2024 | 14.44 | 0.640 | 4.64% | 13.78 | 14.71 | 13.75 | 289,517.00 |
Mar 24 2024 | 13.80 | 0.460 | 3.45% | 13.42 | 13.97 | 13.21 | 167,278.00 |
Mar 23 2024 | 13.34 | 0.050 | 0.38% | 13.22 | 13.86 | 13.13 | 198,768.00 |
Mar 22 2024 | 13.29 | -0.590 | -4.25% | 13.84 | 14.30 | 12.83 | 355,811.00 |
Mar 21 2024 | 13.88 | 0.010 | 0.07% | 13.79 | 14.10 | 13.36 | 366,177.00 |
Mar 20 2024 | 13.87 | 1.54 | 12.49% | 12.44 | 13.90 | 11.88 | 387,119.00 |
Mar 19 2024 | 12.33 | -1.45 | -10.52% | 13.79 | 13.99 | 12.01 | 515,634.00 |
Mar 18 2024 | 13.78 | -1.50 | -9.82% | 15.16 | 15.54 | 13.53 | 447,118.00 |
Mar 17 2024 | 15.28 | 1.13 | 7.99% | 14.23 | 15.86 | 13.52 | 461,043.00 |
Mar 16 2024 | 14.15 | -2.07 | -12.76% | 16.24 | 17.20 | 13.88 | 660,065.00 |
Mar 15 2024 | 16.22 | -1.07 | -6.19% | 17.17 | 17.29 | 15.14 | 520,566.00 |
Mar 14 2024 | 17.29 | 0.00 | 0.00% | 17.29 | 17.29 | 17.29 | 0.00 |
Mar 13 2024 | 17.29 | 1.90 | 12.35% | 15.45 | 18.58 | 15.25 | 1,855,979.00 |
Mar 12 2024 | 15.39 | 1.84 | 13.58% | 13.54 | 15.60 | 13.13 | 1,055,768.00 |
Mar 11 2024 | 13.55 | 0.950 | 7.54% | 12.61 | 13.91 | 11.98 | 724,834.00 |
Mar 10 2024 | 12.60 | -0.310 | -2.40% | 12.90 | 13.01 | 12.16 | 446,797.00 |
Mar 09 2024 | 12.91 | -0.330 | -2.49% | 13.19 | 13.73 | 12.75 | 793,774.00 |
Mar 08 2024 | 13.24 | 0.850 | 6.86% | 12.39 | 13.59 | 11.48 | 895,228.00 |
Mar 07 2024 | 12.39 | 0.510 | 4.29% | 11.87 | 12.45 | 11.71 | 519,487.00 |
Mar 06 2024 | 11.88 | 0.800 | 7.22% | 11.09 | 11.93 | 10.61 | 444,081.00 |
Mar 05 2024 | 11.08 | -1.04 | -8.58% | 12.08 | 12.59 | 9.83 | 640,314.00 |
Mar 04 2024 | 12.12 | 0.010 | 0.08% | 12.13 | 12.73 | 11.62 | 516,881.00 |
Mar 03 2024 | 12.11 | -0.290 | -2.34% | 12.41 | 12.84 | 11.31 | 591,085.00 |
Mar 02 2024 | 12.40 | 0.610 | 5.17% | 11.74 | 12.49 | 11.55 | 496,022.00 |
Mar 01 2024 | 11.79 | 0.550 | 4.89% | 11.32 | 11.85 | 11.28 | 379,236.00 |
Feb 29 2024 | 11.24 | -0.130 | -1.14% | 11.29 | 12.11 | 10.88 | 718,985.00 |
Feb 28 2024 | 11.37 | 0.200 | 1.79% | 11.21 | 11.59 | 9.77 | 699,339.00 |
Feb 27 2024 | 11.17 | 0.370 | 3.43% | 10.81 | 11.26 | 10.42 | 603,038.00 |
Feb 26 2024 | 10.80 | 0.420 | 4.05% | 10.37 | 10.86 | 10.15 | 427,066.00 |
Feb 25 2024 | 10.38 | 0.200 | 1.96% | 10.20 | 10.78 | 10.13 | 504,752.00 |
Feb 24 2024 | 10.18 | 0.020 | 0.20% | 10.17 | 10.43 | 9.89 | 417,686.00 |
Feb 23 2024 | 10.16 | -0.050 | -0.49% | 10.24 | 10.53 | 9.87 | 629,578.00 |
Feb 22 2024 | 10.21 | 0.170 | 1.69% | 10.03 | 11.06 | 9.74 | 1,158,259.00 |
Feb 21 2024 | 10.04 | -0.090 | -0.89% | 10.14 | 10.32 | 9.60 | 587,686.00 |
Feb 20 2024 | 10.13 | -0.720 | -6.64% | 10.89 | 11.13 | 9.80 | 927,282.00 |
Feb 19 2024 | 10.85 | -0.340 | -3.04% | 11.20 | 12.08 | 10.61 | 1,527,103.00 |
Feb 18 2024 | 11.19 | -1.07 | -8.73% | 12.16 | 14.04 | 10.73 | 4,578,588.00 |
Feb 17 2024 | 12.26 | 3.77 | 44.41% | 8.48 | 12.58 | 8.36 | 6,603,163.00 |
Feb 16 2024 | 8.49 | 0.010 | 0.12% | 8.49 | 9.01 | 8.32 | 675,353.00 |
Feb 15 2024 | 8.48 | 0.310 | 3.79% | 8.19 | 8.54 | 8.19 | 376,421.00 |
Feb 14 2024 | 8.17 | 0.260 | 3.29% | 7.91 | 8.22 | 7.80 | 338,849.00 |
Feb 13 2024 | 7.91 | -0.120 | -1.49% | 8.05 | 8.10 | 7.69 | 317,844.00 |
Feb 12 2024 | 8.03 | 0.160 | 2.03% | 7.86 | 8.08 | 7.60 | 470,133.00 |
Feb 11 2024 | 7.87 | -0.140 | -1.75% | 7.99 | 8.11 | 7.81 | 252,466.00 |
Feb 10 2024 | 8.01 | -0.030 | -0.37% | 8.08 | 8.13 | 7.80 | 283,893.00 |