Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ZENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.62 | -0.530 | -5.79% | 9.17 | 9.33 | 8.49 | 279,333.00 |
| May 09 2024 | 9.15 | 0.240 | 2.69% | 8.88 | 9.23 | 8.64 | 230,539.00 |
| May 08 2024 | 8.91 | 0.110 | 1.25% | 8.80 | 8.99 | 8.62 | 192,442.00 |
| May 07 2024 | 8.80 | -0.130 | -1.46% | 8.96 | 9.10 | 8.70 | 233,951.00 |
| May 06 2024 | 8.93 | -0.100 | -1.11% | 9.04 | 9.32 | 8.85 | 232,519.00 |
| May 05 2024 | 9.03 | 0.250 | 2.85% | 8.81 | 9.18 | 8.60 | 200,053.00 |
| May 04 2024 | 8.78 | -0.010 | -0.11% | 8.80 | 8.97 | 8.69 | 145,491.00 |
| May 03 2024 | 8.79 | 0.100 | 1.15% | 8.70 | 8.89 | 8.48 | 222,236.00 |
| May 02 2024 | 8.69 | 0.260 | 3.08% | 8.42 | 8.81 | 8.11 | 168,355.00 |
| May 01 2024 | 8.43 | 0.200 | 2.43% | 8.30 | 8.48 | 7.81 | 294,538.00 |
| Apr 30 2024 | 8.23 | -0.430 | -4.97% | 8.64 | 8.80 | 7.96 | 322,930.00 |
| Apr 29 2024 | 8.66 | -0.060 | -0.69% | 8.74 | 8.79 | 8.40 | 195,741.00 |
| Apr 28 2024 | 8.72 | -0.200 | -2.24% | 8.94 | 9.07 | 8.68 | 172,240.00 |
| Apr 27 2024 | 8.92 | 0.200 | 2.29% | 8.73 | 8.95 | 8.40 | 242,544.00 |
| Apr 26 2024 | 8.72 | -0.280 | -3.11% | 9.02 | 9.07 | 8.61 | 241,505.00 |
| Apr 25 2024 | 9.00 | 0.050 | 0.56% | 8.95 | 9.20 | 8.60 | 300,099.00 |
| Apr 24 2024 | 8.95 | -0.460 | -4.89% | 9.45 | 9.65 | 8.84 | 281,233.00 |
| Apr 23 2024 | 9.41 | -0.010 | -0.11% | 9.39 | 9.57 | 9.26 | 191,715.00 |
| Apr 22 2024 | 9.42 | 0.270 | 2.95% | 9.17 | 9.50 | 9.09 | 188,937.00 |
| Apr 21 2024 | 9.15 | -0.230 | -2.45% | 9.32 | 9.37 | 8.94 | 159,738.00 |
| Apr 20 2024 | 9.38 | 0.710 | 8.19% | 8.66 | 9.43 | 8.58 | 224,163.00 |
| Apr 19 2024 | 8.67 | 0.090 | 1.05% | 8.57 | 8.93 | 7.93 | 337,971.00 |
| Apr 18 2024 | 8.58 | 0.240 | 2.88% | 8.34 | 8.69 | 8.17 | 232,961.00 |
| Apr 17 2024 | 8.34 | -0.140 | -1.65% | 8.42 | 8.64 | 8.02 | 280,231.00 |
| Apr 16 2024 | 8.48 | -0.120 | -1.40% | 8.58 | 8.69 | 8.21 | 290,387.00 |
| Apr 15 2024 | 8.60 | -0.190 | -2.16% | 8.73 | 9.17 | 8.17 | 482,378.00 |
| Apr 14 2024 | 8.79 | 0.640 | 7.85% | 8.14 | 8.95 | 7.85 | 614,457.00 |
| Apr 13 2024 | 8.15 | -0.700 | -7.91% | 8.86 | 9.10 | 7.16 | 1,287,258.00 |
| Apr 12 2024 | 8.85 | -2.41 | -21.40% | 11.26 | 11.40 | 7.40 | 1,570,129.00 |
| Apr 11 2024 | 11.26 | -0.260 | -2.26% | 11.48 | 11.69 | 11.15 | 311,017.00 |
| Apr 10 2024 | 11.52 | -0.140 | -1.20% | 11.63 | 11.76 | 10.87 | 489,951.00 |
| Apr 09 2024 | 11.66 | -0.550 | -4.50% | 12.25 | 12.65 | 11.20 | 553,790.00 |
| Apr 08 2024 | 12.21 | -0.820 | -6.29% | 13.02 | 13.04 | 11.74 | 1,184,521.00 |
| Apr 07 2024 | 13.03 | 0.270 | 2.12% | 12.76 | 13.11 | 12.71 | 212,744.00 |
| 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% | 13.00 | 13.03 | 12.11 | 248,882.00 |
| Apr 04 2024 | 13.04 | 0.300 | 2.35% | 12.69 | 13.30 | 12.41 | 301,025.00 |
| 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% | 14.11 | 14.18 | 12.55 | 461,665.00 |
| Apr 01 2024 | 14.15 | -0.700 | -4.71% | 14.80 | 15.57 | 13.30 | 722,146.00 |
| Mar 31 2024 | 14.85 | 0.400 | 2.77% | 14.40 | 15.27 | 14.36 | 457,160.00 |
| Mar 30 2024 | 14.45 | -0.390 | -2.63% | 14.79 | 15.48 | 14.18 | 648,705.00 |
| Mar 29 2024 | 14.84 | 1.07 | 7.77% | 13.76 | 15.37 | 13.67 | 955,720.00 |
| Mar 28 2024 | 13.77 | -0.270 | -1.92% | 14.07 | 14.40 | 13.59 | 349,975.00 |
| Mar 27 2024 | 14.04 | -0.300 | -2.09% | 14.37 | 14.46 | 13.55 | 345,277.00 |
| Mar 26 2024 | 14.34 | -0.100 | -0.69% | 14.44 | 15.20 | 13.83 | 398,759.00 |
| Mar 25 2024 | 14.44 | 0.640 | 4.64% | 13.77 | 14.71 | 13.74 | 291,010.00 |
| Mar 24 2024 | 13.80 | 0.460 | 3.45% | 13.37 | 13.97 | 13.21 | 167,731.00 |
| Mar 23 2024 | 13.34 | 0.100 | 0.76% | 13.21 | 13.86 | 13.13 | 198,831.00 |
| Mar 22 2024 | 13.24 | -0.640 | -4.61% | 13.84 | 14.30 | 12.83 | 354,929.00 |
| Mar 21 2024 | 13.88 | 0.010 | 0.07% | 13.83 | 14.10 | 13.36 | 367,267.00 |
| 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 |
