ZENT Coin Values ZENT
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-07-04 | $0.0201700 | $0.0190800 | $0.0262300 | $0.0187300 |
| 2024-07-05 | $0.0190800 | $0.0177700 | $0.0191800 | $0.0159500 |
| 2024-07-06 | $0.0177700 | $0.0190700 | $0.0195800 | $0.0177100 |
| 2024-07-07 | $0.0190700 | $0.0178700 | $0.0193100 | $0.0177700 |
| 2024-07-08 | $0.0178700 | $0.0181200 | $0.0189700 | $0.0174400 |
| 2024-07-09 | $0.0181200 | $0.0185900 | $0.0187200 | $0.0178400 |
| 2024-07-10 | $0.0185900 | $0.0185300 | $0.0194200 | $0.0182100 |
| 2024-07-11 | $0.0185300 | $0.0186000 | $0.0192800 | $0.0182800 |
| 2024-07-12 | $0.0186000 | $0.0191900 | $0.0193000 | $0.0184500 |
| 2024-07-13 | $0.0191900 | $0.0188400 | $0.0193800 | $0.0182900 |
| 2024-07-14 | $0.0188400 | $0.0190200 | $0.0192300 | $0.0185700 |
| 2024-07-15 | $0.0190200 | $0.0213000 | $0.0215200 | $0.0188000 |
| 2024-07-16 | $0.0213000 | $0.0211800 | $0.0215300 | $0.0197300 |
| 2024-07-17 | $0.0211800 | $0.0203600 | $0.0218300 | $0.0202900 |
| 2024-07-18 | $0.0203600 | $0.0201400 | $0.0210200 | $0.0198700 |
| 2024-07-19 | $0.0201400 | $0.0210300 | $0.0211000 | $0.0195600 |
| 2024-07-20 | $0.0210300 | $0.0209800 | $0.0214200 | $0.0207500 |
| 2024-07-21 | $0.0209800 | $0.0209200 | $0.0210600 | $0.0198400 |
| 2024-07-22 | $0.0209200 | $0.0202800 | $0.0219600 | $0.0202100 |
| 2024-07-23 | $0.0202800 | $0.0195600 | $0.0209200 | $0.0193900 |
| 2024-07-24 | $0.0195600 | $0.0192000 | $0.0201400 | $0.0191100 |
| 2024-07-25 | $0.0192000 | $0.0185100 | $0.0192800 | $0.0179100 |
| 2024-07-26 | $0.0185100 | $0.0202400 | $0.0203900 | $0.0184300 |
| 2024-07-27 | $0.0202400 | $0.0219300 | $0.0249500 | $0.0202300 |
| 2024-07-28 | $0.0219300 | $0.0225300 | $0.0226300 | $0.0211800 |
| 2024-07-29 | $0.0225300 | $0.0218100 | $0.0240200 | $0.0214100 |
| 2024-07-30 | $0.0218100 | $0.0211500 | $0.0221200 | $0.0206500 |
| 2024-07-31 | $0.0211500 | $0.0210400 | $0.0221500 | $0.0207200 |
| 2024-08-01 | $0.0210400 | $0.0194400 | $0.0213000 | $0.0185400 |
| 2024-08-02 | $0.0194400 | $0.0176900 | $0.0196000 | $0.0175900 |
| 2024-08-03 | $0.0176900 | $0.0168400 | $0.0182100 | $0.0165400 |
| 2024-08-04 | $0.0168400 | $0.0145900 | $0.0170800 | $0.0144000 |
| 2024-08-05 | $0.0145900 | $0.0129500 | $0.0146800 | $0.0115800 |
| 2024-08-06 | $0.0129500 | $0.0141200 | $0.0144800 | $0.0129500 |
| 2024-08-07 | $0.0141200 | $0.0142800 | $0.0154100 | $0.0139500 |
| 2024-08-08 | $0.0142800 | $0.0159400 | $0.0160900 | $0.0139900 |
| 2024-08-09 | $0.0159400 | $0.0154000 | $0.0165900 | $0.0151400 |
| 2024-08-10 | $0.0154000 | $0.0165000 | $0.0171300 | $0.0153700 |
| 2024-08-11 | $0.0165000 | $0.0150800 | $0.0169800 | $0.0149600 |
| 2024-08-12 | $0.0150800 | $0.0163300 | $0.0164500 | $0.0150300 |
| 2024-08-13 | $0.0163300 | $0.0171300 | $0.0184900 | $0.0157200 |
| 2024-08-14 | $0.0171300 | $0.0170900 | $0.0174100 | $0.0165700 |
| 2024-08-15 | $0.0170900 | $0.0171900 | $0.0195600 | $0.0169700 |
| 2024-08-16 | $0.0171900 | $0.0155800 | $0.0173200 | $0.0155800 |
| 2024-08-17 | $0.0155800 | $0.0160700 | $0.0165100 | $0.0154100 |
| 2024-08-18 | $0.0160700 | $0.0163700 | $0.0175900 | $0.0159100 |
| 2024-08-19 | $0.0163700 | $0.0167300 | $0.0173300 | $0.0159200 |
| 2024-08-20 | $0.0167300 | $0.0161600 | $0.0170000 | $0.0158100 |
| 2024-08-21 | $0.0161600 | $0.0173600 | $0.0175100 | $0.0159500 |
| 2024-08-22 | $0.0173600 | $0.0170200 | $0.0178000 | $0.0167300 |
| 2024-08-23 | $0.0170200 | $0.0185100 | $0.0187300 | $0.0169000 |
| 2024-08-24 | $0.0185100 | $0.0183300 | $0.0190300 | $0.0179100 |
| 2024-08-25 | $0.0183300 | $0.0178100 | $0.0183300 | $0.0172800 |
| 2024-08-26 | $0.0178100 | $0.0168800 | $0.0178700 | $0.0168200 |
| 2024-08-27 | $0.0168800 | $0.0156900 | $0.0171500 | $0.0152100 |
| 2024-08-28 | $0.0156900 | $0.0156300 | $0.0159400 | $0.0151700 |
| 2024-08-29 | $0.0156300 | $0.0174500 | $0.0177100 | $0.0152600 |
| 2024-08-30 | $0.0174500 | $0.0177600 | $0.0179900 | $0.0165600 |
| 2024-08-31 | $0.0177600 | $0.0176100 | $0.0181200 | $0.0171300 |
| 2024-09-01 | $0.0176100 | $0.0167800 | $0.0178200 | $0.0165900 |
| 2024-09-02 | $0.0167800 | $0.0171800 | $0.0181200 | $0.0167700 |
| 2024-09-03 | $0.0171800 | $0.0160900 | $0.0174800 | $0.0160600 |
| 2024-09-04 | $0.0160900 | $0.0166600 | $0.0168800 | $0.0157200 |
| 2024-09-05 | $0.0166600 | $0.0157700 | $0.0167400 | $0.0157400 |
| 2024-09-06 | $0.0157700 | $0.0149100 | $0.0161400 | $0.0146000 |
| 2024-09-07 | $0.0149100 | $0.0154000 | $0.0157300 | $0.0149200 |
| 2024-09-08 | $0.0154000 | $0.0157800 | $0.0159800 | $0.0153100 |
| 2024-09-09 | $0.0157800 | $0.0164600 | $0.0166100 | $0.0157000 |
| 2024-09-10 | $0.0164600 | $0.0163700 | $0.0165900 | $0.0162000 |
| 2024-09-11 | $0.0163700 | $0.0159900 | $0.0164200 | $0.0157300 |
| 2024-09-12 | $0.0159900 | $0.0165100 | $0.0167100 | $0.0159600 |
| 2024-09-13 | $0.0165100 | $0.0167500 | $0.0169700 | $0.0161200 |
| 2024-09-14 | $0.0167500 | $0.0173600 | $0.0185900 | $0.0166200 |
| 2024-09-15 | $0.0173600 | $0.0170900 | $0.0181600 | $0.0169600 |
| 2024-09-16 | $0.0170900 | $0.0166600 | $0.0172900 | $0.0162300 |
| 2024-09-17 | $0.0166600 | $0.0175500 | $0.0177200 | $0.0164000 |
| 2024-09-18 | $0.0175500 | $0.0179400 | $0.0181000 | $0.0167600 |
| 2024-09-19 | $0.0179400 | $0.0182100 | $0.0187000 | $0.0178400 |
| 2024-09-20 | $0.0182100 | $0.0191400 | $0.0193500 | $0.0177700 |
| 2024-09-21 | $0.0191400 | $0.0193500 | $0.0194800 | $0.0185200 |
| 2024-09-22 | $0.0193500 | $0.0187200 | $0.0193600 | $0.0184600 |
| 2024-09-23 | $0.0187200 | $0.0191700 | $0.0206000 | $0.0183400 |
| 2024-09-24 | $0.0191700 | $0.0200500 | $0.0201800 | $0.0189100 |
| 2024-09-25 | $0.0200500 | $0.0181000 | $0.0209300 | $0.0179400 |
| 2024-09-26 | $0.0181000 | $0.0185000 | $0.0191900 | $0.0177600 |
| 2024-09-27 | $0.0185000 | $0.0212000 | $0.0214800 | $0.0184100 |
| 2024-09-28 | $0.0212000 | $0.0234700 | $0.0237600 | $0.0209000 |
| 2024-09-29 | $0.0234700 | $0.0217500 | $0.0239200 | $0.0212600 |
| 2024-09-30 | $0.0217500 | $0.0219000 | $0.0226900 | $0.0206800 |
| 2024-10-01 | $0.0219000 | $0.0217100 | $0.0235600 | $0.0207100 |
| 2024-10-02 | $0.0217100 | $0.0206700 | $0.0236200 | $0.0203900 |
| 2024-10-03 | $0.0206700 | $0.0189800 | $0.0216000 | $0.0189400 |
| 2024-10-04 | $0.0189800 | $0.0219100 | $0.0230200 | $0.0187500 |
| 2024-10-05 | $0.0219100 | $0.0224200 | $0.0243900 | $0.0215700 |
| 2024-10-06 | $0.0224200 | $0.0241800 | $0.0241800 | $0.0214800 |
| 2024-10-07 | $0.0241800 | $0.0236600 | $0.0255000 | $0.0234300 |
| 2024-10-08 | $0.0236600 | $0.0244100 | $0.0250800 | $0.0230900 |
| 2024-10-09 | $0.0244100 | $0.0221500 | $0.0251400 | $0.0220700 |
| 2024-10-10 | $0.0221500 | $0.0216500 | $0.0231700 | $0.0209300 |
| 2024-10-11 | $0.0216500 | $0.0245500 | $0.0252500 | $0.0215500 |
| 2024-10-12 | $0.0245500 | $0.0229600 | $0.0252600 | $0.0224300 |
| 2024-10-13 | $0.0229600 | $0.0233000 | $0.0233300 | $0.0223800 |
| 2024-10-14 | $0.0233000 | $0.0235700 | $0.0241400 | $0.0227600 |
| 2024-10-15 | $0.0235700 | $0.0220600 | $0.0239500 | $0.0216400 |
| 2024-10-16 | $0.0220600 | $0.0220700 | $0.0235000 | $0.0219200 |
| 2024-10-17 | $0.0220700 | $0.0223000 | $0.0227300 | $0.0219500 |
| 2024-10-18 | $0.0223000 | $0.0202000 | $0.0230200 | $0.0200300 |
| 2024-10-19 | $0.0202000 | $0.0199700 | $0.0209700 | $0.0195700 |
| 2024-10-20 | $0.0199700 | $0.0192600 | $0.0202500 | $0.0189200 |
| 2024-10-21 | $0.0192600 | $0.0186100 | $0.0198500 | $0.0180900 |
| 2024-10-22 | $0.0186100 | $0.0177100 | $0.0188200 | $0.0174100 |
| 2024-10-23 | $0.0177100 | $0.0174400 | $0.0180100 | $0.0163500 |
| 2024-10-24 | $0.0174400 | $0.0180200 | $0.0187800 | $0.0172800 |
| 2024-10-25 | $0.0180200 | $0.0165300 | $0.0181500 | $0.0157100 |
| 2024-10-26 | $0.0165300 | $0.0164900 | $0.0170400 | $0.0162800 |
| 2024-10-27 | $0.0164900 | $0.0167100 | $0.0169800 | $0.0162800 |
| 2024-10-28 | $0.0167100 | $0.0171500 | $0.0176000 | $0.0161100 |
| 2024-10-29 | $0.0171500 | $0.0173400 | $0.0177200 | $0.0167700 |
| 2024-10-30 | $0.0173400 | $0.0174600 | $0.0178600 | $0.0170400 |
| 2024-10-31 | $0.0174600 | $0.0163300 | $0.0178100 | $0.0159800 |
| 2024-11-01 | $0.0163300 | $0.0171300 | $0.0175800 | $0.0159000 |
| 2024-11-02 | $0.0171300 | $0.0170300 | $0.0179200 | $0.0165300 |
| 2024-11-03 | $0.0170300 | $0.0170000 | $0.0172300 | $0.0158300 |
| 2024-11-04 | $0.0170000 | $0.0170500 | $0.0177400 | $0.0164700 |
| 2024-11-05 | $0.0170500 | $0.0169700 | $0.0175600 | $0.0163500 |
| 2024-11-06 | $0.0169700 | $0.0177200 | $0.0182700 | $0.0169900 |
| 2024-11-07 | $0.0177200 | $0.0186200 | $0.0196900 | $0.0176500 |
| 2024-11-08 | $0.0186200 | $0.0184800 | $0.0192300 | $0.0180500 |
| 2024-11-09 | $0.0184800 | $0.0193100 | $0.0203400 | $0.0182500 |
| 2024-11-10 | $0.0193100 | $0.0193600 | $0.0205000 | $0.0183500 |
| 2024-11-11 | $0.0193600 | $0.0215100 | $0.0219300 | $0.0185400 |
| 2024-11-12 | $0.0215100 | $0.0217600 | $0.0226300 | $0.0190300 |
| 2024-11-13 | $0.0217600 | $0.0202200 | $0.0222200 | $0.0191600 |
| 2024-11-14 | $0.0202200 | $0.0198800 | $0.0226900 | $0.0195300 |
| 2024-11-15 | $0.0198800 | $0.0207100 | $0.0207700 | $0.0193900 |
| 2024-11-16 | $0.0207100 | $0.0215200 | $0.0218100 | $0.0203700 |
| 2024-11-17 | $0.0215200 | $0.0208400 | $0.0216800 | $0.0203000 |
| 2024-11-18 | $0.0208400 | $0.0210800 | $0.0215000 | $0.0203600 |
| 2024-11-19 | $0.0210800 | $0.0207700 | $0.0218800 | $0.0204500 |
| 2024-11-20 | $0.0207700 | $0.0192800 | $0.0207900 | $0.0192300 |
| 2024-11-21 | $0.0192800 | $0.0206000 | $0.0207300 | $0.0188700 |
| 2024-11-22 | $0.0206000 | $0.0226100 | $0.0246400 | $0.0203200 |
| 2024-11-23 | $0.0226100 | $0.0232800 | $0.0239800 | $0.0223800 |
| 2024-11-24 | $0.0232800 | $0.0241800 | $0.0256200 | $0.0231400 |
| 2024-11-25 | $0.0241800 | $0.0234200 | $0.0249300 | $0.0229600 |
| 2024-11-26 | $0.0234200 | $0.0229600 | $0.0236400 | $0.0218400 |
| 2024-11-27 | $0.0229600 | $0.0233000 | $0.0235700 | $0.0226000 |
| 2024-11-28 | $0.0233000 | $0.0228500 | $0.0232800 | $0.0223600 |
| 2024-11-29 | $0.0228500 | $0.0227700 | $0.0229800 | $0.0221500 |
| 2024-11-30 | $0.0227700 | $0.0233800 | $0.0241700 | $0.0226000 |
| 2024-12-01 | $0.0233800 | $0.0247100 | $0.0250600 | $0.0229500 |
| 2024-12-02 | $0.0247100 | $0.0257300 | $0.0297500 | $0.0244700 |
| 2024-12-03 | $0.0257300 | $0.0275500 | $0.0279300 | $0.0240400 |
| 2024-12-04 | $0.0275500 | $0.0268500 | $0.0278200 | $0.0258500 |
| 2024-12-05 | $0.0268500 | $0.0263300 | $0.0284800 | $0.0257000 |
| 2024-12-06 | $0.0263300 | $0.0276800 | $0.0286500 | $0.0260700 |
| 2024-12-07 | $0.0276800 | $0.0278500 | $0.0290500 | $0.0272000 |
| 2024-12-08 | $0.0278500 | $0.0276200 | $0.0280000 | $0.0269400 |
| 2024-12-09 | $0.0276200 | $0.0215600 | $0.0276000 | $0.0197500 |
| 2024-12-10 | $0.0215600 | $0.0206300 | $0.0241500 | $0.0191700 |
| 2024-12-11 | $0.0206300 | $0.0244900 | $0.0254700 | $0.0198300 |
| 2024-12-12 | $0.0244900 | $0.0255500 | $0.0263100 | $0.0240600 |
| 2024-12-13 | $0.0255500 | $0.0276700 | $0.0290700 | $0.0250000 |
| 2024-12-14 | $0.0276700 | $0.0271500 | $0.0280500 | $0.0257200 |
| 2024-12-15 | $0.0271500 | $0.0284100 | $0.0284900 | $0.0263300 |
| 2024-12-16 | $0.0284100 | $0.0305300 | $0.0349800 | $0.0262700 |
| 2024-12-17 | $0.0305300 | $0.0307300 | $0.0335100 | $0.0296300 |
| 2024-12-18 | $0.0307300 | $0.0324600 | $0.0358500 | $0.0307100 |
| 2024-12-19 | $0.0324600 | $0.0266900 | $0.0339000 | $0.0261400 |
| 2024-12-20 | $0.0266900 | $0.0258500 | $0.0284600 | $0.0216300 |
| 2024-12-21 | $0.0258500 | $0.0264000 | $0.0280100 | $0.0232600 |
| 2024-12-22 | $0.0264000 | $0.0295300 | $0.0298400 | $0.0249700 |
| 2024-12-23 | $0.0295300 | $0.0299800 | $0.0315900 | $0.0275400 |
| 2024-12-24 | $0.0299800 | $0.0321300 | $0.0336400 | $0.0299400 |
| 2024-12-25 | $0.0321300 | $0.0354200 | $0.0368500 | $0.0318600 |
| 2024-12-26 | $0.0354200 | $0.0353000 | $0.0368900 | $0.0332400 |
| 2024-12-27 | $0.0353000 | $0.0343600 | $0.0397900 | $0.0341500 |
| 2024-12-28 | $0.0343600 | $0.0359200 | $0.0368400 | $0.0333800 |
| 2024-12-29 | $0.0359200 | $0.0342400 | $0.0371700 | $0.0328000 |
| 2024-12-30 | $0.0342400 | $0.0330100 | $0.0353900 | $0.0317700 |
| 2024-12-31 | $0.0330100 | $0.0322600 | $0.0348600 | $0.0320600 |
| 2025-01-01 | $0.0322600 | $0.0330800 | $0.0343800 | $0.0320300 |
| 2025-01-02 | $0.0330800 | $0.0329100 | $0.0342400 | $0.0325800 |
| 2025-01-03 | $0.0329100 | $0.0339200 | $0.0346600 | $0.0325900 |
| 2025-01-04 | $0.0339200 | $0.0336200 | $0.0353200 | $0.0327600 |
| 2025-01-05 | $0.0336200 | $0.0353300 | $0.0359400 | $0.0332700 |
| 2025-01-06 | $0.0353300 | $0.0358100 | $0.0360300 | $0.0343600 |
| 2025-01-07 | $0.0358100 | $0.0378900 | $0.0392200 | $0.0356600 |
| 2025-01-08 | $0.0378900 | $0.0326900 | $0.0382900 | $0.0301000 |
| 2025-01-09 | $0.0326900 | $0.0299500 | $0.0329900 | $0.0291200 |
| 2025-01-10 | $0.0299500 | $0.0304700 | $0.0318100 | $0.0286200 |
| 2025-01-11 | $0.0304700 | $0.0323500 | $0.0334300 | $0.0298900 |
| 2025-01-12 | $0.0323500 | $0.0318200 | $0.0342300 | $0.0315900 |
| 2025-01-13 | $0.0318200 | $0.0304100 | $0.0333000 | $0.0271700 |
| 2025-01-14 | $0.0304100 | $0.0326000 | $0.0329500 | $0.0301400 |
| 2025-01-15 | $0.0326000 | $0.0333700 | $0.0341100 | $0.0307500 |
| 2025-01-16 | $0.0333700 | $0.0324200 | $0.0335400 | $0.0316100 |
| 2025-01-17 | $0.0324200 | $0.0337500 | $0.0340400 | $0.0324100 |
| 2025-01-18 | $0.0337500 | $0.0302000 | $0.0339400 | $0.0294600 |
| 2025-01-19 | $0.0302000 | $0.0261500 | $0.0313400 | $0.0254300 |
| 2025-01-20 | $0.0261500 | $0.0262300 | $0.0299800 | $0.0256400 |
| 2025-01-21 | $0.0262300 | $0.0286600 | $0.0292900 | $0.0251000 |
| 2025-01-22 | $0.0286600 | $0.0271000 | $0.0292500 | $0.0268300 |
| 2025-01-23 | $0.0271000 | $0.0260400 | $0.0283600 | $0.0252100 |
| 2025-01-24 | $0.0260400 | $0.0259800 | $0.0290500 | $0.0252500 |
| 2025-01-25 | $0.0259800 | $0.0252800 | $0.0270900 | $0.0252500 |
| 2025-01-26 | $0.0252800 | $0.0251300 | $0.0259400 | $0.0249700 |
| 2025-01-27 | $0.0251300 | $0.0221300 | $0.0251400 | $0.0205000 |
| 2025-01-28 | $0.0221300 | $0.0198800 | $0.0237800 | $0.0194100 |
| 2025-01-29 | $0.0198800 | $0.0218000 | $0.0229100 | $0.0198400 |
| 2025-01-30 | $0.0218000 | $0.0215400 | $0.0229900 | $0.0213700 |
| 2025-01-31 | $0.0215400 | $0.0223600 | $0.0233400 | $0.0210900 |
| 2025-02-01 | $0.0223600 | $0.0207000 | $0.0230300 | $0.0202500 |
| 2025-02-02 | $0.0207000 | $0.0199900 | $0.0225200 | $0.0193400 |
| 2025-02-03 | $0.0199900 | $0.0195200 | $0.0208800 | $0.0165100 |
| 2025-02-04 | $0.0195200 | $0.0182800 | $0.0206300 | $0.0178900 |
| 2025-02-05 | $0.0182800 | $0.0175200 | $0.0187200 | $0.0174600 |
| 2025-02-06 | $0.0175200 | $0.0168800 | $0.0187800 | $0.0166200 |
| 2025-02-07 | $0.0168800 | $0.0172900 | $0.0182900 | $0.0168800 |
| 2025-02-08 | $0.0172900 | $0.0183300 | $0.0184200 | $0.0169500 |
| 2025-02-09 | $0.0183300 | $0.0187700 | $0.0193400 | $0.0180400 |
| 2025-02-10 | $0.0187700 | $0.0190500 | $0.0200200 | $0.0180600 |
| 2025-02-11 | $0.0190500 | $0.0184000 | $0.0206000 | $0.0181600 |
| 2025-02-12 | $0.0184000 | $0.0188400 | $0.0193000 | $0.0177000 |
| 2025-02-13 | $0.0188400 | $0.0177800 | $0.0191200 | $0.0176700 |
| 2025-02-14 | $0.0177800 | $0.0178000 | $0.0185200 | $0.0175500 |
| 2025-02-15 | $0.0178000 | $0.0172600 | $0.0181800 | $0.0168100 |
| 2025-02-16 | $0.0172600 | $0.0171100 | $0.0175200 | $0.0168500 |
| 2025-02-17 | $0.0171100 | $0.0174500 | $0.0182200 | $0.0170500 |
| 2025-02-18 | $0.0174500 | $0.0160800 | $0.0174800 | $0.0157500 |
| 2025-02-19 | $0.0160800 | $0.0158100 | $0.0171300 | $0.0157700 |
| 2025-02-20 | $0.0158100 | $0.0159400 | $0.0164900 | $0.0154800 |
| 2025-02-21 | $0.0159400 | $0.0165200 | $0.0177100 | $0.0157300 |
| 2025-02-22 | $0.0165200 | $0.0171700 | $0.0175700 | $0.0164200 |
| 2025-02-23 | $0.0171700 | $0.0170700 | $0.0174300 | $0.0166000 |
| 2025-02-24 | $0.0170700 | $0.0164400 | $0.0175600 | $0.0163200 |
| 2025-02-25 | $0.0164400 | $0.0150100 | $0.0164700 | $0.0144100 |
| 2025-02-26 | $0.0150100 | $0.0134600 | $0.0150200 | $0.0130700 |
| 2025-02-27 | $0.0134600 | $0.0136000 | $0.0143500 | $0.0131600 |
| 2025-02-28 | $0.0136000 | $0.0134100 | $0.0139200 | $0.0118900 |
| 2025-03-01 | $0.0134100 | $0.0132000 | $0.0138800 | $0.0125500 |
| 2025-03-02 | $0.0132000 | $0.0148800 | $0.0153800 | $0.0129900 |
| 2025-03-03 | $0.0148800 | $0.0136300 | $0.0164300 | $0.0135600 |
| 2025-03-04 | $0.0136300 | $0.0135900 | $0.0147400 | $0.0122800 |
| 2025-03-05 | $0.0135900 | $0.0139500 | $0.0142600 | $0.0129300 |
| 2025-03-06 | $0.0139500 | $0.0133600 | $0.0146200 | $0.0133200 |
| 2025-03-07 | $0.0133600 | $0.0128700 | $0.0137200 | $0.0127100 |
| 2025-03-08 | $0.0128700 | $0.0123100 | $0.0131300 | $0.0122200 |
| 2025-03-09 | $0.0123100 | $0.0127500 | $0.0131700 | $0.0115800 |
| 2025-03-10 | $0.0127500 | $0.0111200 | $0.0135300 | $0.0110500 |
| 2025-03-11 | $0.0111200 | $0.0114200 | $0.0120100 | $0.0100400 |
| 2025-03-12 | $0.0114200 | $0.0124600 | $0.0125600 | $0.0112600 |
| 2025-03-13 | $0.0124600 | $0.0117500 | $0.0125400 | $0.0113900 |
| 2025-03-14 | $0.0117500 | $0.0120900 | $0.0124200 | $0.0117100 |
| 2025-03-15 | $0.0120900 | $0.0122600 | $0.0124100 | $0.0118500 |
| 2025-03-16 | $0.0122600 | $0.0122200 | $0.0122800 | $0.0114100 |
| 2025-03-17 | $0.0122200 | $0.0126700 | $0.0143900 | $0.0121700 |
| 2025-03-18 | $0.0126700 | $0.0121200 | $0.0135500 | $0.0117900 |
| 2025-03-19 | $0.0121200 | $0.0130200 | $0.0137300 | $0.0119000 |
| 2025-03-20 | $0.0130200 | $0.0124100 | $0.0138700 | $0.0124000 |
| 2025-03-21 | $0.0124100 | $0.0123300 | $0.0130100 | $0.0118500 |
| 2025-03-22 | $0.0123300 | $0.0123600 | $0.0128500 | $0.0121500 |
| 2025-03-23 | $0.0123600 | $0.0122600 | $0.0132200 | $0.0120300 |
| 2025-03-24 | $0.0122600 | $0.0129300 | $0.0133100 | $0.0120600 |
| 2025-03-25 | $0.0129300 | $0.0123000 | $0.0130400 | $0.0121800 |
| 2025-03-26 | $0.0123000 | $0.0121100 | $0.0125700 | $0.0117700 |
| 2025-03-27 | $0.0121100 | $0.0121200 | $0.0130700 | $0.0118400 |
| 2025-03-28 | $0.0121200 | $0.0111700 | $0.0123800 | $0.0110100 |
| 2025-03-29 | $0.0111700 | $0.0107100 | $0.0114900 | $0.0105000 |
| 2025-03-30 | $0.0107100 | $0.0111100 | $0.0116300 | $0.0105700 |
| 2025-03-31 | $0.0111100 | $0.0110100 | $0.0113400 | $0.0106600 |
| 2025-04-01 | $0.0110100 | $0.0111600 | $0.0113200 | $0.0107600 |
| 2025-04-02 | $0.0111600 | $0.0105600 | $0.0114500 | $0.0103300 |
| 2025-04-03 | $0.0105600 | $0.009465 | $0.0109400 | $0.009120 |
| 2025-04-04 | $0.009465 | $0.0099390 | $0.0100500 | $0.009298 |
| 2025-04-05 | $0.0099390 | $0.009639 | $0.0102000 | $0.009443 |
| 2025-04-06 | $0.009639 | $0.008089 | $0.009656 | $0.007948 |
| 2025-04-07 | $0.008089 | $0.007546 | $0.008278 | $0.007053 |
| 2025-04-08 | $0.007546 | $0.007351 | $0.007881 | $0.007116 |
| 2025-04-09 | $0.007351 | $0.009292 | $0.009707 | $0.007061 |
| 2025-04-10 | $0.009292 | $0.009105 | $0.009806 | $0.008842 |
| 2025-04-11 | $0.009105 | $0.009457 | $0.009552 | $0.008932 |
| 2025-04-12 | $0.009457 | $0.009239 | $0.009512 | $0.008339 |
| 2025-04-13 | $0.009239 | $0.008663 | $0.009314 | $0.008574 |
| 2025-04-14 | $0.008663 | $0.008570 | $0.008847 | $0.008386 |
| 2025-04-15 | $0.008570 | $0.008331 | $0.009062 | $0.008245 |
| 2025-04-16 | $0.008331 | $0.008581 | $0.008907 | $0.008272 |
| 2025-04-17 | $0.008581 | $0.008863 | $0.008932 | $0.008395 |
| 2025-04-18 | $0.008863 | $0.009136 | $0.0118900 | $0.008353 |
| 2025-04-19 | $0.009136 | $0.009355 | $0.009591 | $0.009026 |
| 2025-04-20 | $0.009355 | $0.009538 | $0.0099970 | $0.009248 |
| 2025-04-21 | $0.009538 | $0.0101800 | $0.0102200 | $0.009447 |
| 2025-04-22 | $0.0101800 | $0.0105100 | $0.0114200 | $0.0100200 |
| 2025-04-23 | $0.0105100 | $0.0105500 | $0.0108300 | $0.0101800 |
| 2025-04-24 | $0.0105500 | $0.0101500 | $0.0105600 | $0.009844 |
| 2025-04-25 | $0.0101500 | $0.0104500 | $0.0106800 | $0.0099720 |
| 2025-04-26 | $0.0104500 | $0.0104900 | $0.0108000 | $0.0099790 |
| 2025-04-27 | $0.0104900 | $0.0101300 | $0.0110600 | $0.0100800 |
| 2025-04-28 | $0.0101300 | $0.0102800 | $0.0108500 | $0.0099940 |
| 2025-04-29 | $0.0102800 | $0.0101700 | $0.0104000 | $0.0099120 |
| 2025-04-30 | $0.0101700 | $0.0104600 | $0.0107400 | $0.0099340 |
| 2025-05-01 | $0.0104600 | $0.0107100 | $0.0111100 | $0.0103400 |
| 2025-05-02 | $0.0107100 | $0.0108100 | $0.0113600 | $0.0106800 |
| 2025-05-03 | $0.0108100 | $0.0100300 | $0.0108400 | $0.0099740 |
| 2025-05-04 | $0.0100300 | $0.009815 | $0.0101700 | $0.009738 |
| 2025-05-05 | $0.009815 | $0.009840 | $0.0100100 | $0.009703 |
| 2025-05-06 | $0.009840 | $0.009105 | $0.009869 | $0.008798 |
| 2025-05-07 | $0.009105 | $0.008754 | $0.009225 | $0.008559 |
| 2025-05-08 | $0.008754 | $0.0102700 | $0.0104000 | $0.008754 |
| 2025-05-09 | $0.0102700 | $0.0104600 | $0.0106800 | $0.0101700 |
| 2025-05-10 | $0.0104600 | $0.0111600 | $0.0111800 | $0.0104100 |
| 2025-05-11 | $0.0111600 | $0.0112600 | $0.0118200 | $0.0107400 |
| 2025-05-12 | $0.0112600 | $0.0119000 | $0.0119000 | $0.0107500 |
| 2025-05-13 | $0.0119000 | $0.0116000 | $0.0121100 | $0.0108000 |
| 2025-05-14 | $0.0116000 | $0.0114100 | $0.0117500 | $0.0110000 |
| 2025-05-15 | $0.0114100 | $0.0105800 | $0.0114600 | $0.0103200 |
| 2025-05-16 | $0.0105800 | $0.0105600 | $0.0108800 | $0.0104500 |
| 2025-05-17 | $0.0105600 | $0.0109600 | $0.0113400 | $0.0102000 |
| 2025-05-18 | $0.0109600 | $0.0112100 | $0.0115800 | $0.0107500 |
| 2025-05-19 | $0.0112100 | $0.0112600 | $0.0114900 | $0.0107400 |
| 2025-05-20 | $0.0112600 | $0.0112600 | $0.0113400 | $0.0108800 |
| 2025-05-21 | $0.0112600 | $0.0114300 | $0.0120800 | $0.0111100 |
| 2025-05-22 | $0.0114300 | $0.0115600 | $0.0117800 | $0.0114100 |
| 2025-05-23 | $0.0115600 | $0.0104800 | $0.0117600 | $0.0104400 |
| 2025-05-24 | $0.0104800 | $0.0103400 | $0.0107100 | $0.0102400 |
| 2025-05-25 | $0.0103400 | $0.0103100 | $0.0104100 | $0.0100000 |
| 2025-05-26 | $0.0103100 | $0.009774 | $0.0104000 | $0.009593 |
| 2025-05-27 | $0.009774 | $0.009518 | $0.0099790 | $0.009410 |
| 2025-05-28 | $0.009518 | $0.009602 | $0.0099260 | $0.009299 |
| 2025-05-29 | $0.009602 | $0.009702 | $0.009836 | $0.009454 |
| 2025-05-30 | $0.009702 | $0.008690 | $0.009715 | $0.008590 |
| 2025-05-31 | $0.008690 | $0.008843 | $0.009001 | $0.008531 |
| 2025-06-01 | $0.008843 | $0.008637 | $0.008855 | $0.008425 |
| 2025-06-02 | $0.008637 | $0.008730 | $0.008757 | $0.008463 |
| 2025-06-03 | $0.008730 | $0.008498 | $0.008838 | $0.008482 |
| 2025-06-04 | $0.008498 | $0.008449 | $0.008606 | $0.008018 |
| 2025-06-05 | $0.008449 | $0.007894 | $0.008917 | $0.007860 |
| 2025-06-06 | $0.007894 | $0.007932 | $0.008317 | $0.007891 |
| 2025-06-07 | $0.007932 | $0.008112 | $0.008237 | $0.007894 |
| 2025-06-08 | $0.008112 | $0.007982 | $0.008165 | $0.007886 |
| 2025-06-09 | $0.007982 | $0.008464 | $0.008492 | $0.007826 |
| 2025-06-10 | $0.008464 | $0.008683 | $0.008787 | $0.008344 |
| 2025-06-11 | $0.008683 | $0.008689 | $0.009427 | $0.008526 |
| 2025-06-12 | $0.008689 | $0.008002 | $0.008726 | $0.007820 |
| 2025-06-13 | $0.008002 | $0.007784 | $0.008009 | $0.007191 |
| 2025-06-14 | $0.007784 | $0.008053 | $0.008176 | $0.007712 |
| 2025-06-15 | $0.008053 | $0.008581 | $0.008918 | $0.008000 |
| 2025-06-16 | $0.008581 | $0.008755 | $0.009298 | $0.008198 |
| 2025-06-17 | $0.008755 | $0.008357 | $0.008972 | $0.008140 |
| 2025-06-18 | $0.008357 | $0.008131 | $0.008384 | $0.007797 |
| 2025-06-19 | $0.008144 | $0.008041 | $0.008219 | $0.007883 |
| 2025-06-20 | $0.008187 | $0.008119 | $0.008424 | $0.008102 |
| 2025-06-21 | $0.008375 | $0.007664 | $0.008375 | $0.007587 |
| 2025-06-22 | $0.007664 | $0.007169 | $0.007664 | $0.007169 |
| 2025-06-23 | $0.007274 | $0.007697 | $0.007757 | $0.007235 |
| 2025-06-24 | $0.007697 | $0.007853 | $0.007920 | $0.007686 |
| 2025-06-25 | $0.007853 | $0.007783 | $0.007973 | $0.007689 |
| 2025-06-26 | $0.007833 | $0.007609 | $0.007833 | $0.007602 |
| 2025-06-27 | $0.007568 | $0.007616 | $0.007752 | $0.007450 |
| 2025-06-28 | $0.007612 | $0.007627 | $0.007711 | $0.007612 |
| 2025-06-29 | $0.007627 | $0.008299 | $0.008299 | $0.007627 |
| 2025-06-30 | $0.008321 | $0.008338 | $0.008671 | $0.008230 |
| 2025-07-01 | $0.008338 | $0.008707 | $0.008865 | $0.008283 |
| 2025-07-02 | $0.008707 | $0.008812 | $0.008815 | $0.008394 |
| 2025-07-03 | $0.008812 | $0.008731 | $0.008821 | $0.008549 |
| Пара | обмен |
|---|---|
| ZENT/ETH | bilaxy |
| ZENT/USDT | bingx |
| ZENT/USDT | bitget |
| ZENT/THB | bitkub |
| ZENT/USDT | bybit |
| ZENT/USDT | coinex |
| ZENT/USDT | gateio |
| ZENT/USDT | huobipro |
| ZENT/USDT | latoken |
| ZENT/USDT | mexc |
| ZENT/USD | okex |
| ZENT/USDC | okex |
| ZENT/USDT | okex |
| ZENT/USDT | phemex |
| ZENT/USDT | xtpub |
