ZEN

$10,39 USD (1,94%)

0,00114244 BTC

Bitcoin
Market Cap $89 034 968 USD / 3 369 BTC
Volume (24h) $1 853 869 USD / 70 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