Zen (ZEN) — Historical Data
Daily price history, volume, and market capitalization
This page shows the daily trading history of Zen (ZEN) over the last 30 days: open, high, low, close, volume and quote volume for every UTC trading day.
Today Zen is trading at $5.43 with a 24-hour range of $5.32–$5.43 and $9.8M in volume. The table below lets you trace how the price developed day by day.
Open
$5.74
High
$5.43
Low
$5.32
Volume (24h)
$9.8M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | $5.74 | $5.43 | $5.32 | $5.37 | $5.43 | -5.27% | $9.8M | — | — |
| Oct 30, 2026 | $5.33 | $5.45 | $5.00 | $5.22 | $5.30 | -0.60% | $1.64M | $8.66M | $770.9K |
| Oct 29, 2026 | $5.92 | $6.14 | $5.29 | $5.72 | $5.33 | -9.85% | $3.34M | $19.2M | $1.63M |
| Oct 28, 2026 | $5.91 | $6.00 | $5.76 | $5.88 | $5.92 | +0.20% | $1.09M | $6.41M | $514.09K |
| Oct 27, 2026 | $5.72 | $5.95 | $5.65 | $5.80 | $5.91 | +3.22% | $1.29M | $7.47M | $678.78K |
| Oct 26, 2026 | $5.69 | $5.81 | $5.57 | $5.69 | $5.72 | +0.56% | $1.16M | $6.58M | $611.68K |
| Oct 25, 2026 | $5.76 | $5.79 | $5.59 | $5.69 | $5.69 | -1.20% | $889.62K | $5.07M | $418.64K |
| Oct 24, 2026 | $5.91 | $5.93 | $5.53 | $5.73 | $5.76 | -2.57% | $1.26M | $7.2M | $557.17K |
| Oct 23, 2026 | $6.14 | $6.25 | $5.78 | $6.02 | $5.91 | -3.67% | $1.71M | $10.42M | $778.86K |
| Oct 22, 2026 | $6.30 | $6.34 | $5.89 | $6.12 | $6.14 | -2.56% | $1.44M | $8.74M | $681.29K |
| Oct 21, 2026 | $6.12 | $6.54 | $6.10 | $6.32 | $6.30 | +2.94% | $1.78M | $11.29M | $940.08K |
| Oct 20, 2026 | $5.99 | $6.18 | $5.90 | $6.04 | $6.12 | +2.19% | $1.27M | $7.68M | $636K |
| Oct 19, 2026 | $5.89 | $6.03 | $5.85 | $5.94 | $5.99 | +1.70% | $1.06M | $6.32M | $524.2K |
| Oct 18, 2026 | $5.92 | $5.98 | $5.58 | $5.78 | $5.89 | -0.54% | $1.05M | $6.1M | $493.65K |
| Oct 17, 2026 | $6.07 | $6.09 | $5.75 | $5.92 | $5.92 | -2.47% | $788.69K | $4.7M | $386.99K |
| Oct 16, 2026 | $6.06 | $6.23 | $5.92 | $6.08 | $6.07 | +0.16% | $1.45M | $8.85M | $699.6K |
| Oct 15, 2026 | $6.02 | $6.13 | $5.54 | $5.84 | $6.06 | +0.63% | $1.96M | $11.51M | $961.5K |
| Oct 14, 2026 | $6.22 | $6.33 | $5.91 | $6.12 | $6.02 | -3.23% | $1.47M | $8.98M | $706.31K |
| Oct 13, 2026 | $6.10 | $6.38 | $5.87 | $6.12 | $6.22 | +1.98% | $1.66M | $10.22M | $805.58K |
| Oct 12, 2026 | $6.54 | $6.73 | $6.08 | $6.40 | $6.10 | -6.78% | $1.82M | $11.73M | $838.69K |
| Oct 11, 2026 | $6.47 | $6.68 | $6.35 | $6.51 | $6.54 | +1.13% | $976.78K | $6.36M | $459.32K |
| Oct 10, 2026 | $6.38 | $6.55 | $6.37 | $6.46 | $6.47 | +1.47% | $741.65K | $4.79M | $365K |
| Oct 9, 2026 | $6.23 | $6.50 | $6.21 | $6.35 | $6.38 | +2.41% | $1.17M | $7.48M | $534.5K |
| Oct 8, 2026 | $6.68 | $6.75 | $5.87 | $6.31 | $6.23 | -6.75% | $3.12M | $19.67M | $1.45M |
| Oct 7, 2026 | $6.97 | $7.01 | $6.43 | $6.72 | $6.68 | -4.16% | $2.37M | $15.75M | $1.13M |
| Oct 6, 2026 | $7.09 | $7.25 | $6.88 | $7.07 | $6.97 | -1.72% | $1.54M | $10.89M | $744.21K |
| Oct 5, 2026 | $7.09 | $7.22 | $6.79 | $7.01 | $7.09 | +0.01% | $1.78M | $12.51M | $843.76K |
| Oct 4, 2026 | $6.96 | $7.10 | $6.91 | $7.01 | $7.09 | +1.82% | $909.5K | $6.36M | $429.19K |
| Oct 3, 2026 | $6.81 | $6.98 | $6.75 | $6.86 | $6.96 | +2.26% | $1.1M | $7.53M | $526.74K |
| Oct 2, 2026 | $7.09 | $7.33 | $6.58 | $6.96 | $6.81 | -3.95% | $2.71M | $19.01M | $1.25M |
| Oct 1, 2026 | $7.32 | $7.49 | $7.03 | $7.26 | $7.09 | -3.13% | $1.85M | $13.42M | $871.75K |
Zen Historical Data FAQ
What is the Zen historical price data based on?expand_more
Daily candles (open, high, low, close, volume) are sourced from exchange market data and aggregated by CoinCryptoRank. The table on this page shows real daily trading history for Zen.
How far back does the ZEN history go?expand_more
The daily table covers the most recent 30 trading days. For deeper history, use the ZEN funding page and converter tools, which draw on CoinCryptoRank's long-term market archive.
What was the 24-hour range of Zen?expand_more
Over the last 24 hours Zen traded between $5.32 and $5.43, with the current price at $5.43. The historical table shows how the daily range developed over the past month.
What timezone do the daily candles use?expand_more
Daily candles are aligned to UTC. Each row represents one UTC calendar day, which keeps the history consistent regardless of where you are in the world.
Can I use this data for my own analysis?expand_more
Yes. The historical table is free to view, and CoinCryptoRank's API provides programmatic access to market data for developers building their own tools.
Zen Price & ChartsLive price, chart and market dataZen MarketsAll trading pairs and exchanges comparedZen AnalyticsPrice distribution, volume and concentrationZen Historical DataDaily price history and volumeZen ArbitrageCross-exchange spread matrixZen Trading SignalsBUY/SELL signals with confidence scoresZen Funding RatesFunding rates and APR comparedZen NewsLatest news and analysis