Market Cap:

Zen Protocol Zen Protocol (ZP)

0.434491 USD (-8.16%)
0.00006807 BTC (-4.80%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
Volume (24h)
305,011 USD
47.79 BTC
Circulating Supply
? ZP
Total Supply
21,590,450 ZP

Historical data for Zen Protocol

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.484980 0.535894 0.432287 0.473964 646,115 -
Sep 23, 2018 0.459486 0.595326 0.453724 0.514722 248,760 -
Sep 22, 2018 0.451646 0.604066 0.422816 0.459208 15,453 -
Sep 21, 2018 0.426956 0.454556 0.405949 0.450193 7,539 -
Sep 20, 2018 0.419674 0.427622 0.378678 0.427055 3,988 -
Sep 19, 2018 0.380120 0.424812 0.372591 0.419788 4,607 -
Sep 18, 2018 0.433602 0.464339 0.374851 0.380770 2,246 -
Sep 17, 2018 0.592411 0.602053 0.384260 0.415841 10,131 -
Sep 16, 2018 0.493196 0.593688 0.332174 0.593059 18,600 -
Sep 15, 2018 0.585865 0.595823 0.425972 0.493042 9,143 -
Sep 14, 2018 0.676528 0.705066 0.573870 0.586768 6,454 -
Sep 13, 2018 0.568840 0.684197 0.568840 0.679105 7,116 -
Sep 12, 2018 0.620262 0.659616 0.531865 0.568242 18,818 -
Sep 11, 2018 0.660238 0.664710 0.542866 0.620313 3,684 -
Sep 10, 2018 0.649124 0.746282 0.636602 0.659306 37,532 -
Sep 09, 2018 0.658985 0.804532 0.617226 0.648723 89,534 -
Sep 08, 2018 0.786273 0.798733 0.632124 0.661645 11,946 -
Sep 07, 2018 0.886380 0.934095 0.710334 0.786261 15,603 -
Sep 06, 2018 0.930409 1.09 0.832573 0.885039 29,421 -
Sep 05, 2018 1.13 1.14 0.894921 0.930401 37,012 -
Sep 04, 2018 0.983920 1.13 0.976234 1.13 67,982 -
Sep 03, 2018 0.971678 1.17 0.951101 0.983774 59,078 -
Sep 02, 2018 0.918264 0.997596 0.830812 0.970954 28,668 -
Sep 01, 2018 0.923231 1.01 0.890105 0.918148 9,908 -
Aug 31, 2018 0.943570 0.995675 0.907480 0.923088 22,882 -
Aug 30, 2018 0.983660 0.990053 0.913345 0.943275 13,565 -
Aug 29, 2018 0.967319 1.08 0.958275 0.983061 14,275 -
Aug 28, 2018 0.916511 1.03 0.913510 0.967534 10,691 -
Aug 27, 2018 0.883611 0.973162 0.849235 0.912766 22,683 -
Aug 26, 2018 0.922306 0.944114 0.830988 0.882032 7,216 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)