Register to chat with like-minded investors on our interactive forums.ZENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 6.45 | -0.160 | -2.46% | 6.57 | 6.59 | 6.41 | 3,234.00 |
| Jun 21 2024 | 6.62 | -0.020 | -0.32% | 6.59 | 6.79 | 6.54 | 16,326.00 |
| Jun 20 2024 | 6.64 | 0.140 | 2.12% | 6.51 | 6.84 | 6.48 | 3,779.00 |
| Jun 19 2024 | 6.50 | 0.210 | 3.32% | 6.30 | 6.61 | 6.25 | 9,431.00 |
| Jun 18 2024 | 6.29 | -0.570 | -8.31% | 6.88 | 6.88 | 6.03 | 13,465.00 |
| Jun 17 2024 | 6.86 | -0.440 | -6.08% | 7.31 | 7.36 | 6.72 | 6,751.00 |
| Jun 16 2024 | 7.30 | 0.050 | 0.74% | 7.19 | 7.35 | 7.12 | 1,630.00 |
| Jun 15 2024 | 7.25 | -0.030 | -0.47% | 7.28 | 7.37 | 7.21 | 974.00 |
| Jun 14 2024 | 7.28 | -0.040 | -0.59% | 7.34 | 7.53 | 7.07 | 6,793.00 |
| Jun 13 2024 | 7.33 | -0.550 | -6.92% | 7.87 | 7.93 | 7.28 | 6,604.00 |
| Jun 12 2024 | 7.87 | 0.290 | 3.83% | 7.56 | 7.99 | 7.40 | 7,944.00 |
| Jun 11 2024 | 7.58 | -0.300 | -3.76% | 7.92 | 7.97 | 7.33 | 8,791.00 |
| Jun 10 2024 | 7.88 | 0.00 | 0.05% | 7.87 | 8.20 | 7.56 | 7,911.00 |
| Jun 09 2024 | 7.87 | 0.00 | 0.01% | 7.87 | 8.03 | 7.69 | 9,437.00 |
| Jun 08 2024 | 7.87 | -0.580 | -6.90% | 8.45 | 8.54 | 7.80 | 9,337.00 |
| Jun 07 2024 | 8.46 | -0.890 | -9.50% | 9.31 | 9.56 | 8.09 | 6,474.00 |
| Jun 06 2024 | 9.34 | -0.110 | -1.18% | 9.45 | 9.45 | 9.15 | 2,680.00 |
| Jun 05 2024 | 9.46 | -0.070 | -0.78% | 9.46 | 9.53 | 9.31 | 4,947.00 |
| Jun 04 2024 | 9.53 | 0.250 | 2.68% | 9.28 | 9.69 | 9.09 | 10,676.00 |
| Jun 03 2024 | 9.28 | 0.120 | 1.28% | 9.11 | 9.40 | 9.04 | 5,040.00 |
| Jun 02 2024 | 9.16 | -0.330 | -3.43% | 9.52 | 9.64 | 9.09 | 4,053.00 |
| Jun 01 2024 | 9.49 | -0.200 | -2.02% | 9.68 | 9.68 | 9.49 | 2,836.00 |
| May 31 2024 | 9.68 | 0.140 | 1.50% | 9.53 | 9.75 | 9.38 | 4,057.00 |
| May 30 2024 | 9.54 | -0.130 | -1.33% | 9.62 | 9.76 | 9.23 | 2,627.00 |
| May 29 2024 | 9.67 | -0.070 | -0.72% | 9.75 | 10.11 | 9.63 | 4,171.00 |
| May 28 2024 | 9.74 | 0.00 | -0.03% | 9.76 | 9.81 | 9.48 | 3,338.00 |
| May 27 2024 | 9.74 | 0.390 | 4.21% | 9.34 | 9.96 | 9.34 | 8,125.00 |
| May 26 2024 | 9.35 | -0.140 | -1.42% | 9.50 | 9.56 | 9.28 | 1,470.00 |
| May 25 2024 | 9.48 | 0.040 | 0.39% | 9.47 | 9.73 | 9.42 | 2,689.00 |
| May 24 2024 | 9.45 | -0.130 | -1.37% | 9.56 | 9.86 | 9.15 | 5,582.00 |
| May 23 2024 | 9.58 | 0.060 | 0.62% | 9.43 | 9.78 | 9.05 | 10,213.00 |
| May 22 2024 | 9.52 | 0.630 | 7.03% | 8.89 | 9.58 | 8.81 | 9,387.00 |
| May 21 2024 | 8.89 | -0.160 | -1.78% | 9.07 | 9.24 | 8.79 | 6,286.00 |
| May 20 2024 | 9.06 | 0.840 | 10.24% | 8.20 | 9.08 | 8.07 | 7,486.00 |
| May 19 2024 | 8.21 | -0.330 | -3.87% | 8.56 | 8.57 | 8.12 | 1,464.00 |
| May 18 2024 | 8.55 | -0.160 | -1.87% | 8.67 | 8.68 | 8.42 | 2,393.00 |
| May 17 2024 | 8.71 | 0.350 | 4.23% | 8.36 | 8.72 | 8.26 | 5,754.00 |
| May 16 2024 | 8.36 | -0.200 | -2.36% | 8.52 | 8.66 | 8.06 | 6,156.00 |
| May 15 2024 | 8.56 | 0.460 | 5.68% | 8.16 | 8.63 | 8.07 | 3,505.00 |
| May 14 2024 | 8.10 | -0.260 | -3.13% | 8.27 | 8.49 | 8.08 | 2,769.00 |
| May 13 2024 | 8.36 | 0.200 | 2.49% | 8.15 | 8.63 | 7.85 | 5,280.00 |
| May 12 2024 | 8.16 | -0.260 | -3.11% | 8.42 | 8.50 | 8.10 | 1,845.00 |
| May 11 2024 | 8.42 | -0.170 | -1.95% | 8.62 | 8.76 | 8.39 | 2,051.00 |
| May 10 2024 | 8.59 | -0.580 | -6.29% | 9.17 | 9.33 | 8.50 | 11,950.00 |
| May 09 2024 | 9.16 | 0.260 | 2.97% | 8.90 | 9.21 | 8.66 | 1,359.00 |
| May 08 2024 | 8.90 | 0.080 | 0.85% | 8.80 | 8.98 | 8.63 | 1,972.00 |
| May 07 2024 | 8.82 | -0.200 | -2.21% | 8.95 | 9.09 | 8.74 | 1,171.00 |
| May 06 2024 | 9.02 | 0.00 | 0.01% | 9.04 | 9.32 | 8.86 | 3,531.00 |
| May 05 2024 | 9.02 | 0.230 | 2.68% | 8.79 | 9.15 | 8.61 | 3,822.00 |
| May 04 2024 | 8.79 | -0.020 | -0.17% | 8.80 | 8.96 | 8.70 | 2,692.00 |
| May 03 2024 | 8.80 | 0.050 | 0.55% | 8.69 | 8.88 | 8.50 | 2,360.00 |
| May 02 2024 | 8.75 | 0.330 | 3.94% | 8.43 | 8.79 | 8.14 | 2,019.00 |
| May 01 2024 | 8.42 | 0.160 | 1.90% | 8.25 | 8.48 | 7.82 | 6,947.00 |
| Apr 30 2024 | 8.26 | -0.460 | -5.26% | 8.67 | 8.78 | 7.96 | 6,804.00 |
| Apr 29 2024 | 8.72 | -0.030 | -0.33% | 8.72 | 8.78 | 8.42 | 4,094.00 |
| Apr 28 2024 | 8.75 | -0.190 | -2.13% | 8.93 | 9.06 | 8.75 | 2,505.00 |
| Apr 27 2024 | 8.94 | 0.220 | 2.56% | 8.73 | 8.95 | 8.44 | 7,258.00 |
| Apr 26 2024 | 8.72 | -0.300 | -3.31% | 9.01 | 9.07 | 8.63 | 3,690.00 |
| Apr 25 2024 | 9.02 | 0.110 | 1.18% | 8.96 | 9.19 | 8.62 | 3,923.00 |
| Apr 24 2024 | 8.91 | -0.470 | -5.01% | 9.41 | 9.64 | 8.85 | 4,246.00 |
| Apr 23 2024 | 9.38 | -0.040 | -0.46% | 9.42 | 9.55 | 9.27 | 10,173.00 |
| Apr 22 2024 | 9.42 | 0.240 | 2.66% | 9.18 | 9.50 | 9.11 | 6,716.00 |
| Apr 21 2024 | 9.18 | -0.200 | -2.14% | 9.38 | 9.38 | 8.97 | 3,000.00 |
| Apr 20 2024 | 9.38 | 0.770 | 8.89% | 8.68 | 9.42 | 8.60 | 7,449.00 |
| Apr 19 2024 | 8.62 | 0.020 | 0.23% | 8.58 | 8.85 | 7.97 | 4,243.00 |
| Apr 18 2024 | 8.60 | 0.270 | 3.22% | 8.32 | 8.67 | 8.20 | 11,082.00 |
| Apr 17 2024 | 8.33 | -0.180 | -2.07% | 8.45 | 8.62 | 8.04 | 6,795.00 |
| Apr 16 2024 | 8.50 | -0.100 | -1.15% | 8.56 | 8.67 | 8.21 | 4,106.00 |
| Apr 15 2024 | 8.60 | -0.260 | -2.94% | 8.74 | 9.14 | 8.16 | 9,558.00 |
| Apr 14 2024 | 8.86 | 0.660 | 7.99% | 8.18 | 8.92 | 7.88 | 13,148.00 |
| Apr 13 2024 | 8.21 | -0.640 | -7.27% | 8.86 | 9.08 | 7.23 | 19,812.00 |
| Apr 12 2024 | 8.85 | -2.39 | -21.29% | 11.30 | 11.39 | 8.09 | 24,831.00 |
| Apr 11 2024 | 11.24 | -0.270 | -2.34% | 11.53 | 11.68 | 11.17 | 4,671.00 |
| Apr 10 2024 | 11.51 | -0.040 | -0.31% | 11.65 | 11.75 | 10.88 | 8,173.00 |
| Apr 09 2024 | 11.55 | -0.780 | -6.33% | 12.24 | 12.54 | 11.30 | 18,436.00 |
| Apr 08 2024 | 12.33 | -0.690 | -5.31% | 13.02 | 13.03 | 11.76 | 16,786.00 |
| Apr 07 2024 | 13.02 | 0.240 | 1.91% | 12.73 | 13.02 | 12.71 | 5,643.00 |
| Apr 06 2024 | 12.78 | 0.150 | 1.22% | 12.57 | 12.94 | 12.48 | 5,465.00 |
| Apr 05 2024 | 12.62 | -0.330 | -2.52% | 13.02 | 13.02 | 12.24 | 11,959.00 |
| Apr 04 2024 | 12.95 | 0.150 | 1.17% | 12.73 | 13.28 | 12.43 | 3,327.00 |
| Apr 03 2024 | 12.80 | -0.090 | -0.68% | 12.73 | 13.28 | 12.29 | 6,916.00 |
| Apr 02 2024 | 12.89 | -1.26 | -8.89% | 14.13 | 14.16 | 12.57 | 10,785.00 |
| Apr 01 2024 | 14.14 | -0.690 | -4.63% | 14.83 | 15.56 | 13.66 | 17,997.00 |
| Mar 31 2024 | 14.83 | 0.330 | 2.26% | 14.40 | 15.24 | 14.39 | 7,621.00 |
| Mar 30 2024 | 14.50 | -0.380 | -2.56% | 14.84 | 15.20 | 14.23 | 15,329.00 |
| Mar 29 2024 | 14.88 | 1.14 | 8.29% | 13.76 | 15.04 | 13.68 | 22,186.00 |
| Mar 28 2024 | 13.75 | -0.300 | -2.13% | 14.03 | 14.40 | 13.59 | 10,221.00 |
| Mar 27 2024 | 14.04 | -0.250 | -1.72% | 14.35 | 14.46 | 13.56 | 10,964.00 |
| Mar 26 2024 | 14.29 | -0.100 | -0.69% | 14.41 | 14.78 | 13.86 | 11,417.00 |
| Mar 25 2024 | 14.39 | 0.550 | 3.94% | 13.81 | 14.68 | 13.76 | 13,460.00 |
| Mar 24 2024 | 13.84 | 0.450 | 3.37% | 13.37 | 13.95 | 13.20 | 7,188.00 |
| Mar 23 2024 | 13.39 | 0.230 | 1.77% | 13.27 | 13.84 | 13.12 | 4,514.00 |
