Register for streaming realtime charts, analysis tools, and prices.ZENUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.61 | -0.530 | -5.80% | 9.17 | 9.34 | 8.50 | 4,568.00 |
| May 09 2024 | 9.14 | 0.210 | 2.35% | 8.88 | 9.22 | 8.66 | 4,559.00 |
| May 08 2024 | 8.93 | 0.080 | 0.90% | 8.76 | 8.99 | 8.61 | 7,110.00 |
| May 07 2024 | 8.85 | -0.060 | -0.67% | 8.96 | 9.25 | 8.68 | 7,904.00 |
| May 06 2024 | 8.91 | -0.140 | -1.55% | 9.05 | 9.33 | 8.84 | 5,972.00 |
| May 05 2024 | 9.05 | 0.240 | 2.72% | 8.82 | 9.17 | 8.58 | 5,138.00 |
| May 04 2024 | 8.81 | 0.020 | 0.23% | 8.81 | 8.98 | 8.67 | 10,374.00 |
| May 03 2024 | 8.79 | 0.090 | 1.03% | 8.67 | 8.89 | 8.49 | 7,683.00 |
| May 02 2024 | 8.70 | 0.250 | 2.96% | 8.44 | 8.82 | 8.09 | 10,317.00 |
| May 01 2024 | 8.45 | 0.180 | 2.18% | 8.28 | 8.49 | 7.83 | 9,777.00 |
| Apr 30 2024 | 8.27 | -0.430 | -4.94% | 8.64 | 8.83 | 8.00 | 8,192.00 |
| Apr 29 2024 | 8.70 | -0.040 | -0.46% | 8.77 | 8.80 | 8.41 | 5,951.00 |
| Apr 28 2024 | 8.74 | -0.210 | -2.35% | 8.94 | 9.08 | 8.70 | 4,443.00 |
| Apr 27 2024 | 8.95 | 0.230 | 2.64% | 8.74 | 8.96 | 8.49 | 5,441.00 |
| Apr 26 2024 | 8.72 | -0.300 | -3.33% | 9.03 | 9.08 | 8.64 | 9,837.00 |
| Apr 25 2024 | 9.02 | 0.080 | 0.89% | 8.95 | 9.21 | 8.65 | 7,995.00 |
| Apr 24 2024 | 8.94 | -0.410 | -4.39% | 9.43 | 9.66 | 8.86 | 7,040.00 |
| Apr 23 2024 | 9.35 | -0.070 | -0.74% | 9.39 | 9.56 | 9.25 | 5,992.00 |
| Apr 22 2024 | 9.42 | 0.260 | 2.84% | 9.16 | 9.49 | 9.10 | 5,271.00 |
| Apr 21 2024 | 9.16 | -0.220 | -2.35% | 9.32 | 9.35 | 9.00 | 5,350.00 |
| Apr 20 2024 | 9.38 | 0.690 | 7.94% | 8.66 | 9.42 | 8.61 | 8,259.00 |
| Apr 19 2024 | 8.69 | 0.120 | 1.40% | 8.59 | 8.88 | 8.00 | 11,593.00 |
| Apr 18 2024 | 8.57 | 0.240 | 2.88% | 8.34 | 8.67 | 8.18 | 12,962.00 |
| Apr 17 2024 | 8.33 | -0.160 | -1.88% | 8.43 | 8.64 | 8.03 | 13,222.00 |
| Apr 16 2024 | 8.49 | -0.110 | -1.28% | 8.60 | 8.69 | 8.24 | 14,339.00 |
| Apr 15 2024 | 8.60 | -0.210 | -2.38% | 8.74 | 9.16 | 8.18 | 19,753.00 |
| Apr 14 2024 | 8.81 | 0.600 | 7.31% | 8.13 | 8.92 | 7.86 | 20,987.00 |
| Apr 13 2024 | 8.21 | -0.650 | -7.34% | 8.85 | 9.10 | 7.17 | 18,621.00 |
| Apr 12 2024 | 8.86 | -2.36 | -21.03% | 11.26 | 11.41 | 8.29 | 10,751.00 |
| Apr 11 2024 | 11.22 | -0.330 | -2.86% | 11.49 | 11.70 | 11.15 | 10,325.00 |
| Apr 10 2024 | 11.55 | -0.110 | -0.94% | 11.63 | 11.76 | 11.06 | 14,213.00 |
| Apr 09 2024 | 11.66 | -0.590 | -4.82% | 12.26 | 12.45 | 11.40 | 9,787.00 |
| Apr 08 2024 | 12.25 | -0.820 | -6.27% | 13.01 | 13.04 | 11.79 | 6,770.00 |
| Apr 07 2024 | 13.07 | 0.300 | 2.35% | 12.77 | 13.11 | 12.70 | 5,437.00 |
| Apr 06 2024 | 12.77 | 0.200 | 1.59% | 12.53 | 12.96 | 12.47 | 6,377.00 |
| Apr 05 2024 | 12.57 | -0.450 | -3.46% | 12.98 | 13.01 | 12.20 | 11,496.00 |
| Apr 04 2024 | 13.02 | 0.230 | 1.80% | 12.70 | 13.25 | 12.47 | 8,967.00 |
| Apr 03 2024 | 12.79 | 0.030 | 0.24% | 12.77 | 13.28 | 12.39 | 11,971.00 |
| Apr 02 2024 | 12.76 | -1.38 | -9.76% | 14.12 | 14.18 | 12.57 | 11,263.00 |
| Apr 01 2024 | 14.14 | -0.730 | -4.91% | 14.80 | 15.57 | 13.70 | 10,020.00 |
| Mar 31 2024 | 14.87 | 0.470 | 3.26% | 14.42 | 15.17 | 14.39 | 6,019.00 |
| Mar 30 2024 | 14.40 | -0.420 | -2.83% | 14.81 | 15.24 | 14.32 | 6,042.00 |
| Mar 29 2024 | 14.82 | 1.05 | 7.63% | 13.77 | 15.03 | 13.68 | 7,663.00 |
| Mar 28 2024 | 13.77 | -0.240 | -1.71% | 14.05 | 14.38 | 13.60 | 9,482.00 |
| Mar 27 2024 | 14.01 | -0.340 | -2.37% | 14.35 | 14.46 | 13.56 | 8,537.00 |
| Mar 26 2024 | 14.35 | -0.090 | -0.62% | 14.43 | 14.80 | 13.84 | 9,474.00 |
| Mar 25 2024 | 14.44 | 0.610 | 4.41% | 13.77 | 14.68 | 13.74 | 12,128.00 |
| Mar 24 2024 | 13.83 | 0.500 | 3.75% | 13.38 | 13.97 | 13.23 | 5,986.00 |
| Mar 23 2024 | 13.33 | 0.110 | 0.83% | 13.21 | 13.83 | 13.12 | 8,797.00 |
| Mar 22 2024 | 13.22 | -0.690 | -4.96% | 13.82 | 14.26 | 12.84 | 9,529.00 |
| Mar 21 2024 | 13.91 | 0.050 | 0.36% | 13.83 | 14.11 | 13.42 | 13,296.00 |
| Mar 20 2024 | 13.86 | 1.51 | 12.23% | 12.44 | 13.87 | 11.86 | 18,088.00 |
| Mar 19 2024 | 12.35 | -1.47 | -10.64% | 13.79 | 13.88 | 12.16 | 17,944.00 |
| Mar 18 2024 | 13.82 | -1.43 | -9.38% | 15.15 | 15.44 | 13.55 | 10,300.00 |
| Mar 17 2024 | 15.25 | 1.10 | 7.77% | 14.25 | 15.87 | 13.52 | 13,165.00 |
| Mar 16 2024 | 14.15 | -2.08 | -12.82% | 16.23 | 17.09 | 13.94 | 14,553.00 |
| Mar 15 2024 | 16.23 | -0.890 | -5.20% | 17.18 | 17.24 | 14.94 | 17,039.00 |
| Mar 14 2024 | 17.12 | -0.130 | -0.75% | 17.22 | 17.45 | 16.28 | 13,786.00 |
| Mar 13 2024 | 17.25 | 1.73 | 11.15% | 15.41 | 18.41 | 15.26 | 15,383.00 |
| Mar 12 2024 | 15.52 | 1.97 | 14.54% | 13.50 | 15.54 | 13.26 | 23,746.00 |
| Mar 11 2024 | 13.55 | 0.970 | 7.71% | 12.61 | 13.73 | 11.70 | 19,983.00 |
| Mar 10 2024 | 12.58 | -0.320 | -2.48% | 12.89 | 13.01 | 12.17 | 21,464.00 |
| Mar 09 2024 | 12.90 | -0.330 | -2.49% | 13.26 | 13.67 | 12.80 | 20,061.00 |
| Mar 08 2024 | 13.23 | 0.820 | 6.61% | 12.39 | 13.58 | 11.51 | 20,483.00 |
| Mar 07 2024 | 12.41 | 0.530 | 4.46% | 11.87 | 12.45 | 11.72 | 28,593.00 |
| Mar 06 2024 | 11.88 | 0.730 | 6.55% | 11.10 | 11.93 | 10.62 | 39,484.00 |
| Mar 05 2024 | 11.15 | -1.00 | -8.23% | 12.08 | 12.54 | 10.25 | 25,269.00 |
| Mar 04 2024 | 12.15 | 0.040 | 0.33% | 12.14 | 12.67 | 11.72 | 11,337.00 |
| Mar 03 2024 | 12.11 | -0.320 | -2.57% | 12.42 | 12.84 | 11.31 | 8,788.00 |
| Mar 02 2024 | 12.43 | 0.640 | 5.43% | 11.74 | 12.47 | 11.60 | 10,462.00 |
| Mar 01 2024 | 11.79 | 0.530 | 4.71% | 11.33 | 11.83 | 11.29 | 12,555.00 |
| Feb 29 2024 | 11.26 | -0.060 | -0.53% | 11.31 | 12.07 | 10.94 | 17,926.00 |
| Feb 28 2024 | 11.32 | 0.160 | 1.43% | 11.21 | 11.59 | 9.78 | 12,744.00 |
| Feb 27 2024 | 11.16 | 0.390 | 3.62% | 10.80 | 11.25 | 10.42 | 12,427.00 |
| Feb 26 2024 | 10.77 | 0.400 | 3.86% | 10.37 | 10.84 | 10.15 | 9,312.00 |
| Feb 25 2024 | 10.37 | 0.210 | 2.07% | 10.20 | 10.67 | 10.13 | 9,897.00 |
| Feb 24 2024 | 10.16 | 0.00 | 0.00% | 10.18 | 10.42 | 9.92 | 9,475.00 |
| Feb 23 2024 | 10.16 | -0.030 | -0.29% | 10.23 | 10.53 | 9.92 | 12,314.00 |
| Feb 22 2024 | 10.19 | 0.140 | 1.39% | 10.03 | 11.01 | 9.77 | 14,009.00 |
| Feb 21 2024 | 10.05 | -0.090 | -0.89% | 10.14 | 10.30 | 9.65 | 14,512.00 |
| Feb 20 2024 | 10.14 | -0.710 | -6.54% | 10.91 | 11.14 | 9.88 | 12,057.00 |
| Feb 19 2024 | 10.85 | -0.370 | -3.30% | 11.19 | 11.81 | 10.64 | 8,271.00 |
| Feb 18 2024 | 11.22 | -1.06 | -8.63% | 12.15 | 13.93 | 10.81 | 8,443.00 |
| Feb 17 2024 | 12.28 | 3.78 | 44.47% | 8.48 | 12.52 | 8.36 | 8,322.00 |
| Feb 16 2024 | 8.50 | 0.030 | 0.35% | 8.49 | 8.98 | 8.34 | 13,557.00 |
| Feb 15 2024 | 8.47 | 0.300 | 3.67% | 8.18 | 8.53 | 8.18 | 12,687.00 |
| Feb 14 2024 | 8.17 | 0.250 | 3.16% | 7.90 | 8.22 | 7.81 | 11,502.00 |
| Feb 13 2024 | 7.92 | -0.130 | -1.61% | 8.04 | 8.09 | 7.70 | 12,990.00 |
| Feb 12 2024 | 8.05 | 0.180 | 2.29% | 7.86 | 8.09 | 7.61 | 9,455.00 |
| Feb 11 2024 | 7.87 | -0.140 | -1.75% | 8.00 | 8.10 | 7.83 | 7,902.00 |
| Feb 10 2024 | 8.01 | -0.040 | -0.50% | 8.08 | 8.13 | 7.85 | 10,729.00 |
