Identifier on Huobi: zecusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-20 |
47.8330 USDT |
9,210.4799 ZEC |
48.2200 USDT |
47.5300 USDT |
48.3500 USDT |
47.6300 USDT |
| 2019-09-19 |
48.5378 USDT |
18,050.2283 ZEC |
48.9100 USDT |
48.0000 USDT |
49.0000 USDT |
48.7400 USDT |
| 2019-09-18 |
50.0724 USDT |
28,993.0937 ZEC |
48.7000 USDT |
48.6300 USDT |
51.1300 USDT |
50.6200 USDT |
| 2019-09-17 |
52.7412 USDT |
17,445.4474 ZEC |
53.0900 USDT |
52.2000 USDT |
53.4200 USDT |
52.7500 USDT |
| 2019-09-16 |
50.7238 USDT |
22,213.5285 ZEC |
49.9900 USDT |
49.9400 USDT |
51.2700 USDT |
50.7600 USDT |
| 2019-09-15 |
48.0549 USDT |
13,466.7338 ZEC |
47.6000 USDT |
47.4100 USDT |
48.5200 USDT |
48.3500 USDT |
| 2019-09-14 |
46.5247 USDT |
7,317.4446 ZEC |
46.7300 USDT |
46.2100 USDT |
46.8200 USDT |
46.3400 USDT |
| 2019-09-13 |
46.1865 USDT |
8,895.2611 ZEC |
45.7500 USDT |
45.5700 USDT |
46.8000 USDT |
46.1900 USDT |
| 2019-09-12 |
44.1888 USDT |
9,285.6782 ZEC |
44.2600 USDT |
43.8400 USDT |
44.7300 USDT |
44.5800 USDT |
| 2019-09-11 |
44.3236 USDT |
9,139.9418 ZEC |
44.5000 USDT |
44.0400 USDT |
44.5800 USDT |
44.5100 USDT |
| 2019-09-10 |
44.4788 USDT |
15,358.4425 ZEC |
44.3900 USDT |
44.1000 USDT |
44.8900 USDT |
44.4700 USDT |
| 2019-09-09 |
45.1724 USDT |
6,389.3565 ZEC |
45.6100 USDT |
44.5500 USDT |
45.7900 USDT |
44.9500 USDT |
| 2019-09-08 |
46.9210 USDT |
12,565.2813 ZEC |
46.7200 USDT |
46.3200 USDT |
47.3800 USDT |
47.1100 USDT |
| 2019-09-07 |
48.1905 USDT |
8,299.1844 ZEC |
48.1700 USDT |
47.9600 USDT |
48.4000 USDT |
48.2400 USDT |
| 2019-09-06 |
46.6600 USDT |
14,768.2996 ZEC |
46.7100 USDT |
46.1900 USDT |
47.2500 USDT |
46.8900 USDT |
| 2019-09-05 |
45.4809 USDT |
28,233.3847 ZEC |
46.1700 USDT |
44.3000 USDT |
47.0500 USDT |
45.7600 USDT |
| 2019-09-04 |
44.9458 USDT |
21,876.0194 ZEC |
45.1400 USDT |
44.5300 USDT |
45.2900 USDT |
44.9700 USDT |
| 2019-09-03 |
44.9959 USDT |
8,859.7978 ZEC |
44.9100 USDT |
44.6500 USDT |
45.4900 USDT |
44.7500 USDT |
| 2019-09-02 |
46.0225 USDT |
25,834.3869 ZEC |
46.6800 USDT |
45.1000 USDT |
46.9600 USDT |
45.7100 USDT |
| 2019-09-01 |
46.6276 USDT |
23,703.4351 ZEC |
45.5900 USDT |
45.5300 USDT |
47.4100 USDT |
46.9900 USDT |
| 2019-08-31 |
44.9679 USDT |
10,417.1477 ZEC |
44.9000 USDT |
44.2500 USDT |
45.6200 USDT |
45.0700 USDT |
| 2019-08-30 |
44.4469 USDT |
9,717.3450 ZEC |
44.2800 USDT |
43.9200 USDT |
45.0000 USDT |
44.7900 USDT |
| 2019-08-29 |
44.7310 USDT |
14,260.9012 ZEC |
44.7200 USDT |
44.1900 USDT |
45.3500 USDT |
44.5800 USDT |
| 2019-08-28 |
45.0612 USDT |
13,420.4171 ZEC |
45.2600 USDT |
44.7000 USDT |
45.5200 USDT |
44.9300 USDT |
| 2019-08-27 |
47.4449 USDT |
19,984.0348 ZEC |
49.8300 USDT |
45.9300 USDT |
49.8900 USDT |
46.5100 USDT |
| 2019-08-26 |
50.4320 USDT |
7,884.6626 ZEC |
50.5900 USDT |
50.0500 USDT |
50.8800 USDT |
50.4300 USDT |
| 2019-08-25 |
51.6814 USDT |
13,320.4368 ZEC |
52.0400 USDT |
50.9100 USDT |
52.4900 USDT |
51.4600 USDT |
| 2019-08-24 |
49.9720 USDT |
6,818.5115 ZEC |
50.1200 USDT |
49.4100 USDT |
50.5400 USDT |
49.9900 USDT |
| 2019-08-23 |
49.8351 USDT |
3,963.3403 ZEC |
49.3800 USDT |
49.1100 USDT |
50.2600 USDT |
49.7800 USDT |
| 2019-08-22 |
51.0697 USDT |
9,900.9611 ZEC |
51.2100 USDT |
50.2700 USDT |
51.5500 USDT |
50.9000 USDT |
| 2019-08-21 |
50.6709 USDT |
9,302.2633 ZEC |
50.2400 USDT |
50.0000 USDT |
51.2700 USDT |
51.2600 USDT |
| 2019-08-20 |
49.4936 USDT |
8,709.9637 ZEC |
48.7700 USDT |
48.3000 USDT |
50.2800 USDT |
49.8900 USDT |
| 2019-08-19 |
52.2963 USDT |
5,315.1918 ZEC |
52.5000 USDT |
51.8700 USDT |
52.5900 USDT |
52.4200 USDT |
| 2019-08-18 |
53.6281 USDT |
8,953.4825 ZEC |
53.9300 USDT |
53.0000 USDT |
54.4600 USDT |
53.5600 USDT |
| 2019-08-17 |
52.9362 USDT |
6,509.0172 ZEC |
52.9000 USDT |
52.5600 USDT |
53.4000 USDT |
52.7600 USDT |
| 2019-08-16 |
48.2129 USDT |
11,132.0975 ZEC |
48.8900 USDT |
47.5800 USDT |
48.9900 USDT |
48.0900 USDT |
| 2019-08-15 |
49.7200 USDT |
7,947.0806 ZEC |
49.8400 USDT |
48.9700 USDT |
50.2600 USDT |
49.5100 USDT |
| 2019-08-14 |
50.2452 USDT |
11,592.2984 ZEC |
50.4900 USDT |
49.5000 USDT |
50.9200 USDT |
50.7600 USDT |
| 2019-08-13 |
52.5677 USDT |
20,978.0716 ZEC |
54.8000 USDT |
50.6700 USDT |
55.2600 USDT |
51.8800 USDT |
| 2019-08-12 |
55.5590 USDT |
15,018.6379 ZEC |
55.3500 USDT |
54.8800 USDT |
56.2900 USDT |
55.4800 USDT |
| 2019-08-11 |
57.4293 USDT |
3,842.2910 ZEC |
57.7600 USDT |
56.8900 USDT |
57.9900 USDT |
56.9300 USDT |
| 2019-08-10 |
59.7911 USDT |
12,090.6263 ZEC |
58.8900 USDT |
58.8900 USDT |
60.5500 USDT |
59.9700 USDT |
| 2019-08-09 |
56.5887 USDT |
12,839.3641 ZEC |
56.6700 USDT |
55.7500 USDT |
57.4100 USDT |
56.0900 USDT |
| 2019-08-08 |
58.4686 USDT |
6,892.9252 ZEC |
58.3400 USDT |
58.0500 USDT |
58.8200 USDT |
58.7500 USDT |
| 2019-08-07 |
61.8767 USDT |
10,092.6034 ZEC |
62.3300 USDT |
61.3000 USDT |
62.6000 USDT |
62.1900 USDT |
| 2019-08-06 |
62.1767 USDT |
15,433.4177 ZEC |
61.1500 USDT |
61.1000 USDT |
63.1500 USDT |
62.1500 USDT |
| 2019-08-05 |
62.4832 USDT |
18,357.0919 ZEC |
63.8500 USDT |
61.1000 USDT |
64.5200 USDT |
61.9000 USDT |
| 2019-08-04 |
67.2190 USDT |
6,747.0961 ZEC |
66.9800 USDT |
66.7200 USDT |
67.9100 USDT |
67.1300 USDT |
| 2019-08-03 |
65.5030 USDT |
8,727.7291 ZEC |
64.7700 USDT |
64.4500 USDT |
66.6800 USDT |
65.8000 USDT |
| 2019-08-02 |
65.2344 USDT |
10,312.7770 ZEC |
64.9400 USDT |
64.9300 USDT |
65.6100 USDT |
65.1300 USDT |