ZENUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 9.17 | -0.280 | -2.96% | 9.48 | 9.63 | 9.08 | 10,192.00 |
Jun 01 2024 | 9.45 | -0.220 | -2.28% | 9.67 | 9.69 | 9.45 | 10,939.00 |
May 31 2024 | 9.67 | 0.120 | 1.26% | 9.53 | 9.74 | 9.39 | 7,844.00 |
May 30 2024 | 9.55 | -0.050 | -0.52% | 9.63 | 9.75 | 9.20 | 6,457.00 |
May 29 2024 | 9.60 | -0.140 | -1.44% | 9.78 | 10.12 | 9.60 | 27,139.00 |
May 28 2024 | 9.74 | 0.00 | 0.00% | 9.74 | 9.80 | 9.48 | 9,515.00 |
May 27 2024 | 9.74 | 0.400 | 4.28% | 9.40 | 9.94 | 9.39 | 7,348.00 |
May 26 2024 | 9.34 | -0.190 | -1.99% | 9.50 | 9.53 | 9.23 | 9,181.00 |
May 25 2024 | 9.53 | 0.090 | 0.95% | 9.49 | 9.74 | 9.43 | 6,488.00 |
May 24 2024 | 9.44 | -0.140 | -1.46% | 9.54 | 9.87 | 9.14 | 12,698.00 |
May 23 2024 | 9.58 | 0.160 | 1.70% | 9.34 | 9.77 | 9.04 | 25,949.00 |
May 22 2024 | 9.42 | 0.540 | 6.08% | 8.89 | 9.59 | 8.85 | 14,037.00 |
May 21 2024 | 8.88 | -0.160 | -1.77% | 9.04 | 9.22 | 8.79 | 11,207.00 |
May 20 2024 | 9.04 | 0.800 | 9.71% | 8.21 | 9.09 | 8.09 | 11,542.00 |
May 19 2024 | 8.24 | -0.290 | -3.40% | 8.52 | 8.57 | 8.12 | 6,104.00 |
May 18 2024 | 8.53 | -0.150 | -1.73% | 8.66 | 8.69 | 8.44 | 4,408.00 |
May 17 2024 | 8.68 | 0.320 | 3.83% | 8.35 | 8.74 | 8.23 | 11,158.00 |
May 16 2024 | 8.36 | -0.170 | -1.99% | 8.54 | 8.66 | 8.05 | 17,982.00 |
May 15 2024 | 8.53 | 0.420 | 5.18% | 8.13 | 8.64 | 8.08 | 10,143.00 |
May 14 2024 | 8.11 | -0.170 | -2.05% | 8.27 | 8.48 | 8.06 | 17,734.00 |
May 13 2024 | 8.28 | 0.150 | 1.85% | 8.12 | 9.05 | 7.83 | 33,322.00 |
May 12 2024 | 8.13 | -0.290 | -3.44% | 8.47 | 8.49 | 8.09 | 10,065.00 |
May 11 2024 | 8.42 | -0.180 | -2.09% | 8.59 | 8.75 | 8.37 | 4,514.00 |
May 10 2024 | 8.60 | -0.560 | -6.11% | 9.23 | 9.32 | 8.50 | 19,520.00 |
May 09 2024 | 9.16 | 0.230 | 2.58% | 8.90 | 9.22 | 8.65 | 10,065.00 |
May 08 2024 | 8.93 | 0.120 | 1.36% | 8.79 | 8.98 | 8.61 | 12,155.00 |
May 07 2024 | 8.81 | -0.140 | -1.56% | 8.96 | 9.06 | 8.70 | 14,393.00 |
May 06 2024 | 8.95 | -0.090 | -1.00% | 9.04 | 9.31 | 8.89 | 9,517.00 |
May 05 2024 | 9.04 | 0.260 | 2.96% | 8.82 | 9.16 | 8.61 | 7,079.00 |
May 04 2024 | 8.78 | -0.020 | -0.23% | 8.80 | 8.95 | 8.70 | 10,152.00 |
May 03 2024 | 8.80 | 0.130 | 1.50% | 8.68 | 8.88 | 8.50 | 11,275.00 |
May 02 2024 | 8.67 | 0.230 | 2.73% | 8.36 | 8.80 | 8.11 | 15,668.00 |
May 01 2024 | 8.44 | 0.190 | 2.30% | 8.28 | 8.45 | 7.80 | 25,600.00 |
Apr 30 2024 | 8.25 | -0.420 | -4.84% | 8.64 | 8.79 | 7.96 | 24,495.00 |
Apr 29 2024 | 8.67 | -0.010 | -0.12% | 8.73 | 8.79 | 8.39 | 8,546.00 |
Apr 28 2024 | 8.68 | -0.250 | -2.80% | 8.93 | 9.06 | 8.67 | 6,317.00 |
Apr 27 2024 | 8.93 | 0.230 | 2.64% | 8.77 | 8.94 | 8.49 | 9,441.00 |
Apr 26 2024 | 8.70 | -0.330 | -3.65% | 9.01 | 9.05 | 8.64 | 7,181.00 |
Apr 25 2024 | 9.03 | 0.090 | 1.01% | 8.94 | 9.20 | 8.61 | 12,421.00 |
Apr 24 2024 | 8.94 | -0.440 | -4.69% | 9.41 | 9.64 | 8.83 | 9,898.00 |
Apr 23 2024 | 9.38 | -0.050 | -0.53% | 9.43 | 9.56 | 9.27 | 5,253.00 |
Apr 22 2024 | 9.43 | 0.260 | 2.84% | 9.15 | 9.50 | 9.10 | 11,060.00 |
Apr 21 2024 | 9.17 | -0.220 | -2.34% | 9.32 | 9.35 | 8.94 | 7,710.00 |
Apr 20 2024 | 9.39 | 0.720 | 8.30% | 8.74 | 9.43 | 8.62 | 21,644.00 |
Apr 19 2024 | 8.67 | 0.070 | 0.81% | 8.57 | 8.91 | 7.93 | 25,083.00 |
Apr 18 2024 | 8.60 | 0.270 | 3.24% | 8.34 | 8.68 | 8.17 | 17,458.00 |
Apr 17 2024 | 8.33 | -0.140 | -1.65% | 8.47 | 8.63 | 8.04 | 13,811.00 |
Apr 16 2024 | 8.47 | -0.160 | -1.85% | 8.59 | 8.68 | 8.21 | 17,400.00 |
Apr 15 2024 | 8.63 | -0.160 | -1.82% | 8.74 | 9.16 | 8.18 | 31,690.00 |
Apr 14 2024 | 8.79 | 0.600 | 7.33% | 8.16 | 8.96 | 7.89 | 58,851.00 |
Apr 13 2024 | 8.19 | -0.680 | -7.67% | 8.87 | 9.10 | 7.20 | 85,591.00 |
Apr 12 2024 | 8.87 | -2.41 | -21.37% | 11.29 | 11.41 | 7.50 | 122,912.00 |
Apr 11 2024 | 11.28 | -0.260 | -2.25% | 11.53 | 11.67 | 11.15 | 16,843.00 |
Apr 10 2024 | 11.54 | -0.120 | -1.03% | 11.69 | 11.73 | 10.84 | 37,949.00 |
Apr 09 2024 | 11.66 | -0.590 | -4.82% | 12.23 | 12.62 | 11.27 | 38,628.00 |
Apr 08 2024 | 12.25 | -0.780 | -5.99% | 12.98 | 13.03 | 11.76 | 45,239.00 |
Apr 07 2024 | 13.03 | 0.240 | 1.88% | 12.73 | 13.07 | 12.73 | 9,060.00 |
Apr 06 2024 | 12.79 | 0.180 | 1.43% | 12.55 | 12.96 | 12.48 | 9,081.00 |
Apr 05 2024 | 12.61 | -0.440 | -3.37% | 12.99 | 13.00 | 12.12 | 14,769.00 |
Apr 04 2024 | 13.05 | 0.280 | 2.19% | 12.70 | 13.28 | 12.42 | 16,442.00 |
Apr 03 2024 | 12.77 | 0.010 | 0.08% | 12.73 | 13.27 | 12.29 | 16,575.00 |
Apr 02 2024 | 12.76 | -1.38 | -9.76% | 14.12 | 14.15 | 12.56 | 44,046.00 |
Apr 01 2024 | 14.14 | -0.700 | -4.72% | 14.79 | 15.58 | 13.65 | 42,233.00 |
Mar 31 2024 | 14.84 | 0.330 | 2.27% | 14.46 | 15.21 | 14.37 | 23,883.00 |
Mar 30 2024 | 14.51 | -0.330 | -2.22% | 14.83 | 15.48 | 14.22 | 31,606.00 |
Mar 29 2024 | 14.84 | 1.07 | 7.77% | 13.73 | 15.33 | 13.67 | 72,014.00 |
Mar 28 2024 | 13.77 | -0.270 | -1.92% | 14.06 | 14.40 | 13.60 | 22,853.00 |
Mar 27 2024 | 14.04 | -0.280 | -1.96% | 14.36 | 14.45 | 13.57 | 24,819.00 |
Mar 26 2024 | 14.32 | -0.140 | -0.97% | 14.40 | 14.79 | 13.85 | 18,402.00 |
Mar 25 2024 | 14.46 | 0.680 | 4.93% | 13.81 | 14.67 | 13.72 | 22,790.00 |
Mar 24 2024 | 13.78 | 0.040 | 0.29% | 13.36 | 13.94 | 13.20 | 8,220.00 |
Mar 23 2024 | 13.74 | 0.470 | 3.54% | 13.21 | 13.85 | 13.13 | 5,174.00 |
Mar 22 2024 | 13.27 | -0.590 | -4.26% | 13.83 | 14.31 | 12.84 | 27,912.00 |
Mar 21 2024 | 13.86 | -0.010 | -0.07% | 13.81 | 14.11 | 13.35 | 23,388.00 |
Mar 20 2024 | 13.87 | 1.53 | 12.40% | 12.42 | 13.91 | 11.87 | 44,324.00 |
Mar 19 2024 | 12.34 | -1.43 | -10.38% | 13.75 | 13.97 | 12.00 | 47,132.00 |
Mar 18 2024 | 13.77 | -1.52 | -9.94% | 15.14 | 15.51 | 13.53 | 36,508.00 |
Mar 17 2024 | 15.29 | 1.15 | 8.13% | 14.22 | 15.91 | 13.50 | 57,260.00 |
Mar 16 2024 | 14.14 | -2.09 | -12.88% | 16.28 | 17.14 | 13.83 | 57,515.00 |
Mar 15 2024 | 16.23 | -0.870 | -5.09% | 17.16 | 17.26 | 15.02 | 54,730.00 |
Mar 14 2024 | 17.10 | -0.220 | -1.27% | 17.24 | 17.47 | 16.00 | 66,821.00 |
Mar 13 2024 | 17.32 | 1.93 | 12.54% | 15.41 | 18.55 | 15.26 | 183,301.00 |
Mar 12 2024 | 15.39 | 1.83 | 13.50% | 13.53 | 15.58 | 13.10 | 103,363.00 |
Mar 11 2024 | 13.56 | 0.930 | 7.36% | 12.64 | 13.82 | 11.69 | 62,480.00 |
Mar 10 2024 | 12.63 | -0.280 | -2.17% | 12.93 | 13.05 | 12.13 | 53,581.00 |
Mar 09 2024 | 12.91 | -0.350 | -2.64% | 13.28 | 13.73 | 12.82 | 56,852.00 |
Mar 08 2024 | 13.26 | 0.820 | 6.59% | 12.39 | 14.17 | 11.47 | 66,041.00 |
Mar 07 2024 | 12.44 | 0.540 | 4.54% | 11.88 | 12.50 | 11.50 | 55,261.00 |
Mar 06 2024 | 11.90 | 0.810 | 7.30% | 11.10 | 11.93 | 10.62 | 48,561.00 |
Mar 05 2024 | 11.09 | -1.06 | -8.72% | 12.08 | 12.59 | 9.80 | 62,054.00 |