Advertisement
Data Historis
ZENUSD - Horizen / US Dollar
6.733
-5.55% -0.4 pips
6.733
-5.55% -0.4 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 7.107 | 7.163 | 6.587 | 6.733 | -0.4 | -5.55% |
| Sep 09, 2026 00:00 | 7.027 | 7.874 | 6.954 | 7.11 | +0.1 | +1.17% |
| Sep 08, 2026 00:00 | 7.037 | 7.262 | 6.906 | 7.005 | +0.0 | -0.46% |
| Sep 07, 2026 00:00 | 7.386 | 7.436 | 6.9 | 7.072 | -0.3 | -4.44% |
| Sep 06, 2026 00:00 | 6.901 | 7.935 | 6.896 | 7.398 | +0.5 | +6.72% |
| Sep 05, 2026 00:00 | 7.124 | 8.091 | 6.845 | 6.893 | -0.2 | -3.35% |
| Sep 04, 2026 00:00 | 5.954 | 7.256 | 5.892 | 7.13 | +1.2 | +16.49% |
| Sep 03, 2026 00:00 | 5.4 | 6.031 | 5.328 | 5.955 | +0.6 | +9.32% |
| Sep 02, 2026 00:00 | 5.492 | 5.572 | 5.296 | 5.388 | -0.1 | -1.93% |
| Sep 01, 2026 00:00 | 5.631 | 5.848 | 5.292 | 5.488 | -0.1 | -2.61% |
| Aug 31, 2026 00:00 | 5.244 | 5.848 | 5.139 | 5.629 | +0.4 | +6.84% |
| Aug 30, 2026 00:00 | 5.124 | 5.691 | 5.032 | 5.269 | +0.1 | +2.75% |
| Aug 29, 2026 00:00 | 4.964 | 5.32 | 4.888 | 5.128 | +0.2 | +3.20% |
| Aug 28, 2026 00:00 | 5.268 | 5.388 | 4.86 | 4.958 | -0.3 | -6.25% |
| Aug 27, 2026 00:00 | 5.236 | 5.432 | 5.095 | 5.269 | +0.0 | +0.63% |
| Aug 26, 2026 00:00 | 5.116 | 5.39 | 4.984 | 5.24 | +0.1 | +2.37% |
| Aug 25, 2026 00:00 | 5.402 | 5.582 | 5.056 | 5.116 | -0.3 | -5.59% |
| Aug 24, 2026 00:00 | 5.75 | 5.792 | 5.344 | 5.408 | -0.3 | -6.32% |
| Aug 23, 2026 00:00 | 5.382 | 5.964 | 4.926 | 5.754 | +0.4 | +6.47% |
| Aug 22, 2026 00:00 | 5.24 | 6.074 | 4.68 | 5.387 | +0.1 | +2.73% |
| Aug 21, 2026 00:00 | 4.483 | 5.5 | 4.47 | 5.25 | +0.8 | +14.61% |
| Aug 20, 2026 00:00 | 4.229 | 4.477 | 4.165 | 4.445 | +0.2 | +4.86% |
| Aug 19, 2026 00:00 | 3.817 | 4.3 | 3.797 | 4.181 | +0.4 | +8.71% |
| Aug 18, 2026 00:00 | 4.01 | 4.012 | 3.804 | 3.831 | -0.2 | -4.67% |
| Aug 17, 2026 00:00 | 3.995 | 4.077 | 3.98 | 3.994 | +0.0 | -0.03% |
| Aug 16, 2026 00:00 | 3.994 | 4.037 | 3.968 | 3.973 | +0.0 | -0.53% |
| Aug 15, 2026 00:00 | 4.043 | 4.05 | 3.978 | 3.988 | -0.1 | -1.38% |
| Aug 14, 2026 00:00 | 4.065 | 4.065 | 3.969 | 4.033 | +0.0 | -0.79% |
| Aug 13, 2026 00:00 | 4.03 | 4.083 | 3.953 | 4.063 | +0.0 | +0.81% |
| Aug 12, 2026 00:00 | 4.084 | 4.126 | 4.013 | 4.028 | -0.1 | -1.39% |
| Aug 11, 2026 00:00 | 4.231 | 4.341 | 4.01 | 4.096 | -0.1 | -3.30% |
| Aug 10, 2026 00:00 | 4.244 | 4.301 | 4.171 | 4.214 | +0.0 | -0.71% |
| Aug 09, 2026 00:00 | 4.098 | 4.35 | 4.098 | 4.237 | +0.1 | +3.28% |
| Aug 08, 2026 00:00 | 4.039 | 4.161 | 4.026 | 4.093 | +0.1 | +1.32% |
| Aug 07, 2026 00:00 | 4.039 | 4.072 | 3.995 | 4.045 | +0.0 | +0.15% |
| Aug 06, 2026 00:00 | 4.123 | 4.178 | 4.0 | 4.029 | -0.1 | -2.33% |
| Aug 05, 2026 00:00 | 4.094 | 4.149 | 4.072 | 4.12 | +0.0 | +0.63% |
| Aug 04, 2026 00:00 | 4.103 | 4.181 | 4.063 | 4.109 | +0.0 | +0.15% |
| Aug 03, 2026 00:00 | 4.2 | 4.201 | 4.05 | 4.096 | -0.1 | -2.54% |
| Aug 02, 2026 00:00 | 3.974 | 4.204 | 3.965 | 4.159 | +0.2 | +4.45% |
| Aug 01, 2026 00:00 | 3.912 | 4.091 | 3.9 | 3.959 | +0.0 | +1.19% |
| Jul 31, 2026 00:00 | 3.912 | 3.957 | 3.793 | 3.881 | +0.0 | -0.80% |
| Jul 30, 2026 00:00 | 3.816 | 3.959 | 3.794 | 3.91 | +0.1 | +2.40% |
| Jul 29, 2026 00:00 | 3.948 | 3.965 | 3.732 | 3.816 | -0.1 | -3.46% |
| Jul 28, 2026 00:00 | 3.889 | 3.972 | 3.784 | 3.945 | +0.1 | +1.42% |
| Jul 27, 2026 00:00 | 4.146 | 4.146 | 3.88 | 3.916 | -0.2 | -5.87% |
| Jul 26, 2026 00:00 | 4.096 | 4.164 | 4.045 | 4.146 | +0.1 | +1.21% |
| Jul 25, 2026 00:00 | 4.007 | 4.099 | 3.989 | 4.073 | +0.1 | +1.62% |
| Jul 24, 2026 00:00 | 4.091 | 4.158 | 3.986 | 4.015 | -0.1 | -1.89% |
| Jul 23, 2026 00:00 | 4.12 | 4.152 | 4.07 | 4.091 | +0.0 | -0.71% |
| Jul 22, 2026 00:00 | 4.235 | 4.238 | 4.116 | 4.149 | -0.1 | -2.07% |
| Jul 21, 2026 00:00 | 4.153 | 4.242 | 4.148 | 4.223 | +0.1 | +1.66% |
| Jul 20, 2026 00:00 | 4.169 | 4.21 | 4.089 | 4.151 | +0.0 | -0.43% |
| Jul 19, 2026 00:00 | 4.164 | 4.231 | 4.125 | 4.157 | +0.0 | -0.17% |
| Jul 18, 2026 00:00 | 4.153 | 4.195 | 4.109 | 4.164 | +0.0 | +0.26% |
| Jul 17, 2026 00:00 | 4.189 | 4.238 | 4.114 | 4.143 | +0.0 | -1.11% |
| Jul 16, 2026 00:00 | 4.357 | 4.4 | 4.166 | 4.167 | -0.2 | -4.56% |
| Jul 15, 2026 00:00 | 4.207 | 4.534 | 4.18 | 4.344 | +0.1 | +3.15% |
| Jul 14, 2026 00:00 | 4.03 | 4.31 | 4.023 | 4.208 | +0.2 | +4.23% |
| Jul 13, 2026 00:00 | 4.124 | 4.204 | 3.967 | 4.027 | -0.1 | -2.41% |
| Jul 12, 2026 00:00 | 4.116 | 4.27 | 4.079 | 4.126 | +0.0 | +0.24% |
| Jul 11, 2026 00:00 | 4.148 | 4.242 | 4.111 | 4.111 | +0.0 | -0.90% |
| Jul 10, 2026 00:00 | 4.104 | 4.245 | 4.091 | 4.158 | +0.1 | +1.30% |
| Jul 09, 2026 00:00 | 4.116 | 4.186 | 4.053 | 4.108 | +0.0 | -0.19% |
| Jul 08, 2026 00:00 | 4.234 | 4.27 | 3.995 | 4.097 | -0.1 | -3.34% |
| Jul 07, 2026 00:00 | 4.243 | 4.475 | 4.12 | 4.239 | +0.0 | -0.09% |
| Jul 06, 2026 00:00 | 4.304 | 4.348 | 4.07 | 4.239 | -0.1 | -1.53% |
| Jul 05, 2026 00:00 | 4.317 | 4.358 | 4.164 | 4.297 | +0.0 | -0.47% |
| Jul 04, 2026 00:00 | 4.326 | 4.402 | 4.214 | 4.318 | +0.0 | -0.19% |
| Jul 03, 2026 00:00 | 4.183 | 4.393 | 4.15 | 4.328 | +0.1 | +3.35% |
| Jul 02, 2026 00:00 | 4.048 | 4.3 | 4.029 | 4.182 | +0.1 | +3.20% |
| Jul 01, 2026 00:00 | 4.013 | 4.136 | 3.924 | 4.048 | +0.0 | +0.86% |
| Jun 30, 2026 00:00 | 4.11 | 4.11 | 3.908 | 3.991 | -0.1 | -2.98% |
| Jun 29, 2026 00:00 | 4.011 | 4.174 | 3.978 | 4.11 | +0.1 | +2.41% |
| Jun 28, 2026 00:00 | 4.045 | 4.117 | 3.963 | 4.032 | +0.0 | -0.32% |
| Jun 27, 2026 00:00 | 4.134 | 4.217 | 4.025 | 4.045 | -0.1 | -2.20% |
| Jun 26, 2026 00:00 | 4.065 | 4.196 | 3.918 | 4.129 | +0.1 | +1.55% |
| Jun 25, 2026 00:00 | 4.148 | 4.223 | 3.839 | 4.056 | -0.1 | -2.27% |
| Jun 24, 2026 00:00 | 4.402 | 4.441 | 3.954 | 4.153 | -0.2 | -6.00% |
| Jun 23, 2026 00:00 | 4.468 | 4.54 | 4.253 | 4.396 | -0.1 | -1.64% |
| Jun 22, 2026 00:00 | 4.497 | 4.705 | 4.426 | 4.469 | +0.0 | -0.63% |
| Jun 21, 2026 00:00 | 4.645 | 4.684 | 4.476 | 4.489 | -0.2 | -3.48% |
| Jun 20, 2026 00:00 | 4.543 | 4.762 | 4.493 | 4.658 | +0.1 | +2.47% |
| Jun 19, 2026 00:00 | 4.371 | 4.601 | 4.272 | 4.6 | +0.2 | +4.98% |
| Jun 18, 2026 00:00 | 4.511 | 4.546 | 4.207 | 4.357 | -0.2 | -3.53% |
| Jun 17, 2026 00:00 | 4.681 | 4.745 | 4.421 | 4.504 | -0.2 | -3.93% |
| Jun 16, 2026 00:00 | 4.752 | 4.791 | 4.569 | 4.674 | -0.1 | -1.67% |
| Jun 15, 2026 00:00 | 4.566 | 5.037 | 4.563 | 4.752 | +0.2 | +3.91% |
| Jun 14, 2026 00:00 | 4.409 | 4.574 | 4.297 | 4.561 | +0.2 | +3.33% |
| Jun 13, 2026 00:00 | 4.286 | 4.445 | 4.26 | 4.411 | +0.1 | +2.83% |
| Jun 12, 2026 00:00 | 4.341 | 4.401 | 4.25 | 4.27 | -0.1 | -1.66% |
| Jun 11, 2026 00:00 | 4.184 | 4.418 | 4.184 | 4.339 | +0.2 | +3.57% |
| Jun 10, 2026 00:00 | 4.399 | 4.409 | 4.123 | 4.171 | -0.2 | -5.47% |
| Jun 09, 2026 00:00 | 4.449 | 4.532 | 4.249 | 4.386 | -0.1 | -1.44% |
| Jun 08, 2026 00:00 | 4.57 | 4.605 | 4.419 | 4.438 | -0.1 | -2.97% |
| Jun 07, 2026 00:00 | 4.167 | 4.643 | 4.165 | 4.561 | +0.4 | +8.64% |
| Jun 06, 2026 00:00 | 4.244 | 4.301 | 3.926 | 4.158 | -0.1 | -2.07% |
| Jun 05, 2026 00:00 | 5.043 | 5.09 | 3.997 | 4.227 | -0.8 | -19.30% |
| Jun 04, 2026 00:00 | 5.516 | 5.533 | 4.97 | 5.058 | -0.5 | -9.05% |
| Jun 03, 2026 00:00 | 5.296 | 5.62 | 5.285 | 5.504 | +0.2 | +3.78% |
