ZEN
$10,39 USD (1,94%)
0,00114244 BTC

Market Cap | $89 034 968 USD / 3 220 BTC |
Volume (24h) | $1 853 869 USD / 67 BTC |
Circulating Supply | 8 565 213 ZEN |
Max Supply | 21 000 000 ZEN |
Date | Open | High | Low | Close | Volume | Market Cap |
---|---|---|---|---|---|---|
2020-03-05 | 10,26 | 10,62 | 10,12 | 10,39 | 1.853.869 | 89.034.968 |
2020-03-04 | 10,07 | 10,48 | 9,81 | 10,29 | 1.913.901 | 88.102.944 |
2020-03-03 | 10,24 | 10,43 | 9,80 | 9,94 | 1.833.292 | 84.960.888 |
2020-03-02 | 9,96 | 10,48 | 9,82 | 10,19 | 1.781.483 | 87.055.352 |
2020-03-01 | 10,16 | 10,39 | 9,77 | 9,95 | 1.471.606 | 84.983.024 |
2020-02-29 | 10,61 | 10,81 | 10,16 | 10,16 | 1.709.786 | 86.696.360 |
2020-02-28 | 10,92 | 11,17 | 10,17 | 10,59 | 1.925.912 | 90.286.016 |
2020-02-27 | 10,55 | 11,03 | 9,78 | 10,88 | 2.029.381 | 92.675.952 |
2020-02-26 | 10,70 | 10,81 | 9,30 | 10,54 | 1.955.763 | 89.687.184 |
2020-02-25 | 11,15 | 11,67 | 10,67 | 10,68 | 1.927.575 | 90.795.368 |
2020-02-24 | 11,88 | 11,95 | 10,98 | 11,13 | 1.641.000 | 94.550.904 |
2020-02-23 | 11,63 | 12,23 | 11,59 | 11,91 | 1.667.998 | 101.117.248 |
2020-02-22 | 11,54 | 11,91 | 11,36 | 11,62 | 1.514.993 | 98.513.344 |
2020-02-21 | 11,70 | 11,92 | 11,31 | 11,51 | 1.649.165 | 97.508.664 |
2020-02-20 | 11,25 | 12,00 | 11,21 | 11,70 | 1.793.591 | 99.034.864 |
2020-02-19 | 12,62 | 12,68 | 11,19 | 11,24 | 2.027.765 | 95.061.928 |
2020-02-18 | 12,36 | 12,73 | 11,84 | 12,58 | 2.208.552 | 106.355.216 |
2020-02-17 | 13,11 | 13,24 | 11,72 | 12,40 | 1.971.902 | 104.698.608 |
2020-02-16 | 13,60 | 14,04 | 12,35 | 13,07 | 2.096.683 | 110.246.808 |
2020-02-15 | 14,32 | 14,91 | 13,45 | 13,57 | 2.865.083 | 114.392.384 |
2020-02-14 | 13,28 | 14,76 | 13,06 | 14,29 | 2.793.400 | 120.320.920 |
2020-02-13 | 13,56 | 14,03 | 12,89 | 13,25 | 2.367.447 | 111.472.432 |
2020-02-12 | 13,03 | 13,81 | 12,54 | 13,58 | 2.548.649 | 114.215.088 |
2020-02-11 | 12,30 | 12,94 | 11,65 | 12,85 | 2.167.527 | 107.961.456 |
2020-02-10 | 11,68 | 12,66 | 11,68 | 12,28 | 2.066.535 | 103.108.360 |
2020-02-09 | 11,82 | 12,17 | 11,32 | 11,67 | 2.016.587 | 97.912.512 |
2020-02-08 | 10,80 | 12,06 | 10,47 | 11,83 | 2.062.836 | 99.150.272 |
2020-02-07 | 10,82 | 11,15 | 10,67 | 10,83 | 1.619.627 | 90.635.024 |
2020-02-06 | 10,32 | 10,96 | 10,20 | 10,81 | 1.669.071 | 90.420.304 |
2020-02-05 | 10,22 | 10,80 | 10,20 | 10,48 | 1.697.659 | 87.561.808 |
2020-02-04 | 10,12 | 10,26 | 9,54 | 10,23 | 2.080.494 | 85.409.840 |
2020-02-03 | 10,70 | 10,90 | 10,04 | 10,13 | 1.595.989 | 84.539.296 |
2020-02-02 | 11,00 | 11,23 | 10,67 | 10,69 | 1.383.957 | 89.154.752 |
2020-02-01 | 11,23 | 11,34 | 10,94 | 11,00 | 1.337.319 | 91.602.320 |
2020-01-31 | 11,42 | 11,52 | 10,74 | 11,21 | 1.788.921 | 93.261.280 |
2020-01-30 | 11,26 | 11,59 | 11,04 | 11,41 | 1.626.968 | 94.880.256 |
2020-01-29 | 11,06 | 11,56 | 10,94 | 11,23 | 1.808.297 | 93.322.720 |
2020-01-28 | 10,24 | 11,31 | 10,20 | 11,06 | 1.634.334 | 91.783.144 |
2020-01-27 | 10,06 | 10,52 | 9,92 | 10,24 | 1.811.553 | 84.962.704 |
2020-01-26 | 9,88 | 10,21 | 9,61 | 10,04 | 1.210.483 | 83.228.480 |
2020-01-25 | 10,13 | 10,26 | 9,83 | 9,91 | 1.067.304 | 82.066.520 |
2020-01-24 | 9,88 | 10,46 | 9,67 | 10,17 | 1.397.655 | 84.089.600 |
2020-01-23 | 10,44 | 10,61 | 9,56 | 9,89 | 1.585.715 | 81.723.984 |
2020-01-22 | 10,89 | 10,97 | 10,36 | 10,43 | 1.443.416 | 86.094.328 |
2020-01-21 | 11,08 | 11,23 | 10,56 | 10,76 | 1.264.581 | 88.806.744 |
2020-01-20 | 11,08 | 11,41 | 10,69 | 11,09 | 1.470.106 | 91.386.216 |
2020-01-19 | 11,81 | 11,92 | 10,84 | 10,95 | 2.097.853 | 90.180.752 |
2020-01-18 | 10,78 | 12,03 | 10,51 | 12,00 | 2.274.785 | 98.753.560 |
2020-01-17 | 10,49 | 10,91 | 10,39 | 10,83 | 2.422.433 | 89.006.696 |
2020-01-16 | 10,18 | 10,73 | 9,91 | 10,46 | 1.638.485 | 85.947.968 |
2020-01-15 | 10,04 | 10,44 | 9,89 | 10,16 | 1.862.542 | 83.371.752 |
2019-12-18 | 6,66 | 6,90 | 6,42 | 6,45 | 2.007.282 | 51.659.660 |
2019-12-17 | 7,35 | 7,65 | 6,59 | 6,64 | 2.620.570 | 53.132.056 |
2019-12-16 | 6,51 | 8,05 | 6,22 | 7,24 | 2.545.675 | 57.876.392 |
2019-12-15 | 6,50 | 6,80 | 6,41 | 6,48 | 2.626.065 | 51.762.648 |
2019-12-14 | 6,02 | 7,33 | 5,87 | 6,48 | 1.953.408 | 51.675.444 |
2019-12-13 | 6,09 | 6,20 | 5,97 | 5,98 | 984.834 | 47.673.812 |
2019-12-12 | 6,23 | 6,27 | 5,96 | 6,20 | 1.054.512 | 49.340.296 |
2019-12-11 | 6,13 | 6,25 | 6,00 | 6,21 | 971.112 | 49.446.328 |
2019-12-10 | 6,04 | 6,44 | 6,04 | 6,13 | 1.956.795 | 48.743.576 |
Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
---|