Register for real-time alerts, custom portfolio, and market movers
ZENUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 9.07 | 0.870 | 10.61% | 8.21 | 9.09 | 8.09 | 22,940.00 |
| May 19 2024 | 8.20 | -0.330 | -3.87% | 8.53 | 8.57 | 8.12 | 6,082.00 |
| May 18 2024 | 8.53 | -0.140 | -1.61% | 8.66 | 8.69 | 8.44 | 4,408.00 |
| May 17 2024 | 8.67 | 0.300 | 3.58% | 8.35 | 8.74 | 8.23 | 11,095.00 |
| May 16 2024 | 8.37 | -0.170 | -1.99% | 8.54 | 8.66 | 8.05 | 17,476.00 |
| May 15 2024 | 8.54 | 0.440 | 5.43% | 8.13 | 8.64 | 8.08 | 10,015.00 |
| May 14 2024 | 8.10 | -0.180 | -2.17% | 8.27 | 8.48 | 8.06 | 17,623.00 |
| May 13 2024 | 8.28 | 0.140 | 1.72% | 8.25 | 9.05 | 7.83 | 34,740.00 |
| May 12 2024 | 8.14 | -0.260 | -3.10% | 8.42 | 8.49 | 8.09 | 10,024.00 |
| May 11 2024 | 8.40 | -0.210 | -2.44% | 8.59 | 8.75 | 8.37 | 4,514.00 |
| May 10 2024 | 8.61 | -0.550 | -6.00% | 9.16 | 9.32 | 8.50 | 19,509.00 |
| May 09 2024 | 9.16 | 0.250 | 2.81% | 8.90 | 9.22 | 8.65 | 9,903.00 |
| May 08 2024 | 8.91 | 0.060 | 0.68% | 8.79 | 8.98 | 8.61 | 12,155.00 |
| May 07 2024 | 8.85 | -0.100 | -1.12% | 8.96 | 9.06 | 8.70 | 14,374.00 |
| May 06 2024 | 8.95 | -0.090 | -1.00% | 9.04 | 9.31 | 8.89 | 13,362.00 |
| May 05 2024 | 9.04 | 0.260 | 2.96% | 8.82 | 9.16 | 8.61 | 7,079.00 |
| May 04 2024 | 8.78 | -0.030 | -0.34% | 8.80 | 8.95 | 8.70 | 10,152.00 |
| May 03 2024 | 8.81 | 0.130 | 1.50% | 8.67 | 8.88 | 8.50 | 11,274.00 |
| May 02 2024 | 8.68 | 0.290 | 3.46% | 8.44 | 8.80 | 8.11 | 14,490.00 |
| May 01 2024 | 8.39 | 0.130 | 1.57% | 8.25 | 8.45 | 7.80 | 25,516.00 |
| Apr 30 2024 | 8.26 | -0.410 | -4.73% | 8.67 | 8.79 | 7.96 | 24,369.00 |
| Apr 29 2024 | 8.67 | -0.010 | -0.12% | 8.67 | 9.45 | 8.39 | 29,397.00 |
| Apr 28 2024 | 8.68 | -0.220 | -2.47% | 8.93 | 9.06 | 8.67 | 6,317.00 |
| Apr 27 2024 | 8.90 | 0.200 | 2.30% | 8.70 | 8.94 | 8.49 | 9,396.00 |
| Apr 26 2024 | 8.70 | -0.330 | -3.65% | 9.01 | 9.05 | 8.64 | 7,181.00 |
| Apr 25 2024 | 9.03 | 0.070 | 0.78% | 8.94 | 9.20 | 8.61 | 12,421.00 |
| Apr 24 2024 | 8.96 | -0.420 | -4.48% | 9.41 | 9.64 | 8.83 | 9,495.00 |
| Apr 23 2024 | 9.38 | -0.040 | -0.42% | 9.43 | 9.56 | 9.27 | 5,253.00 |
| Apr 22 2024 | 9.42 | 0.230 | 2.50% | 8.67 | 9.50 | 8.62 | 25,094.00 |
| Apr 21 2024 | 9.19 | -0.190 | -2.03% | 9.32 | 9.35 | 8.94 | 7,710.00 |
| Apr 20 2024 | 9.38 | 0.740 | 8.56% | 8.67 | 9.43 | 8.62 | 21,616.00 |
| Apr 19 2024 | 8.64 | 0.060 | 0.70% | 8.56 | 8.91 | 7.93 | 25,083.00 |
| Apr 18 2024 | 8.58 | 0.230 | 2.75% | 8.36 | 8.68 | 8.17 | 17,458.00 |
| Apr 17 2024 | 8.35 | -0.140 | -1.65% | 8.47 | 8.63 | 8.04 | 13,665.00 |
| Apr 16 2024 | 8.49 | -0.130 | -1.51% | 8.59 | 8.68 | 8.21 | 17,398.00 |
| Apr 15 2024 | 8.62 | -0.220 | -2.49% | 8.74 | 9.16 | 8.18 | 70,360.00 |
| Apr 14 2024 | 8.84 | 0.620 | 7.54% | 8.19 | 8.96 | 7.89 | 58,692.00 |
| Apr 13 2024 | 8.22 | -0.630 | -7.12% | 8.87 | 9.10 | 7.20 | 85,419.00 |
| Apr 12 2024 | 8.85 | -2.40 | -21.33% | 11.29 | 11.41 | 7.50 | 122,545.00 |
| Apr 11 2024 | 11.25 | -0.270 | -2.34% | 11.53 | 11.67 | 11.15 | 16,815.00 |
| Apr 10 2024 | 11.52 | -0.110 | -0.95% | 11.69 | 11.73 | 10.84 | 37,158.00 |
| Apr 09 2024 | 11.63 | -0.590 | -4.83% | 12.26 | 12.62 | 11.27 | 38,576.00 |
| Apr 08 2024 | 12.22 | -0.830 | -6.36% | 12.98 | 13.03 | 11.76 | 44,109.00 |
| Apr 07 2024 | 13.05 | 0.270 | 2.11% | 12.79 | 13.07 | 12.73 | 9,036.00 |
| Apr 06 2024 | 12.78 | 0.170 | 1.35% | 12.55 | 12.96 | 12.48 | 9,081.00 |
| Apr 05 2024 | 12.61 | -0.390 | -3.00% | 12.99 | 13.00 | 12.12 | 14,769.00 |
| Apr 04 2024 | 13.00 | 0.190 | 1.48% | 12.70 | 13.28 | 12.42 | 16,442.00 |
| Apr 03 2024 | 12.81 | 0.050 | 0.39% | 12.73 | 13.27 | 12.29 | 16,565.00 |
| Apr 02 2024 | 12.76 | -1.47 | -10.33% | 14.10 | 14.15 | 12.56 | 44,037.00 |
| Apr 01 2024 | 14.23 | -0.640 | -4.30% | 14.79 | 15.58 | 13.65 | 26,220.00 |
| Mar 31 2024 | 14.87 | 0.380 | 2.62% | 14.43 | 15.21 | 14.37 | 23,880.00 |
| Mar 30 2024 | 14.49 | -0.330 | -2.23% | 14.81 | 15.48 | 14.22 | 31,602.00 |
| Mar 29 2024 | 14.82 | 1.05 | 7.63% | 13.73 | 15.33 | 13.67 | 71,976.00 |
| Mar 28 2024 | 13.77 | -0.230 | -1.64% | 14.04 | 14.40 | 13.60 | 22,853.00 |
| Mar 27 2024 | 14.00 | -0.290 | -2.03% | 14.36 | 14.45 | 13.57 | 24,668.00 |
| Mar 26 2024 | 14.29 | -0.060 | -0.42% | 14.40 | 14.79 | 13.85 | 18,361.00 |
| Mar 25 2024 | 14.35 | 0.520 | 3.76% | 13.81 | 14.67 | 13.72 | 38,199.00 |
| Mar 24 2024 | 13.83 | 0.560 | 4.22% | 13.36 | 13.94 | 13.20 | 8,203.00 |
| Mar 23 2024 | 13.27 | 0.100 | 0.76% | 13.21 | 13.85 | 13.13 | 5,174.00 |
| Mar 22 2024 | 13.17 | -0.690 | -4.98% | 13.86 | 14.31 | 12.84 | 27,862.00 |
| Mar 21 2024 | 13.86 | 0.020 | 0.14% | 13.81 | 14.11 | 13.35 | 23,363.00 |
| Mar 20 2024 | 13.84 | 1.52 | 12.34% | 12.42 | 13.91 | 11.87 | 44,282.00 |
| Mar 19 2024 | 12.32 | -1.50 | -10.85% | 13.80 | 13.97 | 12.00 | 46,990.00 |
| Mar 18 2024 | 13.82 | -1.43 | -9.38% | 15.14 | 15.51 | 13.53 | 86,420.00 |
| Mar 17 2024 | 15.25 | 1.13 | 8.00% | 14.24 | 15.91 | 13.50 | 57,255.00 |
| Mar 16 2024 | 14.12 | -2.15 | -13.21% | 16.24 | 17.14 | 13.83 | 57,370.00 |
| Mar 15 2024 | 16.27 | -0.860 | -5.02% | 17.16 | 17.26 | 15.02 | 111,231.00 |
| Mar 14 2024 | 17.13 | -0.130 | -0.75% | 17.24 | 17.47 | 16.00 | 66,288.00 |
| Mar 13 2024 | 17.26 | 2.00 | 13.11% | 15.41 | 18.55 | 15.26 | 183,205.00 |
| Mar 12 2024 | 15.26 | 1.63 | 11.96% | 13.49 | 15.49 | 13.10 | 99,393.00 |
| Mar 11 2024 | 13.63 | 1.08 | 8.61% | 12.64 | 13.82 | 11.69 | 114,264.00 |
| Mar 10 2024 | 12.55 | -0.360 | -2.79% | 12.91 | 13.05 | 12.13 | 53,490.00 |
| Mar 09 2024 | 12.91 | -0.310 | -2.34% | 13.28 | 13.73 | 12.82 | 56,841.00 |
| Mar 08 2024 | 13.22 | 0.800 | 6.44% | 12.39 | 14.17 | 11.47 | 65,554.00 |
| Mar 07 2024 | 12.42 | 0.590 | 4.99% | 11.90 | 12.50 | 11.50 | 54,958.00 |
| Mar 06 2024 | 11.83 | 0.660 | 5.91% | 11.10 | 11.93 | 10.62 | 48,557.00 |
| Mar 05 2024 | 11.17 | -1.00 | -8.22% | 12.07 | 12.59 | 9.80 | 61,948.00 |
| Mar 04 2024 | 12.17 | 0.090 | 0.75% | 12.13 | 12.71 | 11.60 | 52,471.00 |
| Mar 03 2024 | 12.08 | -0.350 | -2.82% | 12.42 | 12.95 | 10.76 | 48,119.00 |
| Mar 02 2024 | 12.43 | 0.670 | 5.70% | 11.76 | 12.45 | 11.55 | 33,081.00 |
| Mar 01 2024 | 11.76 | 0.490 | 4.35% | 11.32 | 11.86 | 11.30 | 26,397.00 |
| Feb 29 2024 | 11.27 | -0.060 | -0.53% | 11.30 | 12.08 | 10.88 | 54,569.00 |
| Feb 28 2024 | 11.33 | 0.160 | 1.43% | 11.20 | 11.59 | 9.76 | 47,009.00 |
| Feb 27 2024 | 11.17 | 0.310 | 2.85% | 10.82 | 11.27 | 10.42 | 41,505.00 |
| Feb 26 2024 | 10.86 | 0.450 | 4.32% | 10.40 | 10.87 | 10.14 | 37,392.00 |
| Feb 25 2024 | 10.41 | 0.210 | 2.06% | 10.20 | 10.80 | 10.13 | 34,548.00 |
| Feb 24 2024 | 10.20 | -0.020 | -0.20% | 10.16 | 10.43 | 9.88 | 21,594.00 |
| Feb 23 2024 | 10.22 | 0.020 | 0.20% | 10.25 | 10.52 | 9.86 | 39,970.00 |
| Feb 22 2024 | 10.20 | 0.120 | 1.19% | 10.03 | 11.05 | 9.74 | 63,597.00 |
| Feb 21 2024 | 10.08 | -0.070 | -0.69% | 10.14 | 10.32 | 9.62 | 44,362.00 |
