Identifier on Huobi: zecusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-11 |
55.1731 USDT |
10,371.6872 ZEC |
54.6200 USDT |
54.5000 USDT |
55.6000 USDT |
54.6600 USDT |
| 2019-01-10 |
55.2122 USDT |
15,117.9380 ZEC |
55.6300 USDT |
53.8900 USDT |
56.4000 USDT |
54.7400 USDT |
| 2019-01-09 |
52.7125 USDT |
16,431.5668 ZEC |
53.1000 USDT |
51.5100 USDT |
53.8900 USDT |
53.4400 USDT |
| 2019-01-08 |
59.5346 USDT |
8,210.0546 ZEC |
58.7000 USDT |
58.7000 USDT |
60.0800 USDT |
59.4300 USDT |
| 2019-01-07 |
60.0892 USDT |
9,897.9947 ZEC |
60.7300 USDT |
59.4100 USDT |
60.8700 USDT |
60.0900 USDT |
| 2019-01-06 |
59.8358 USDT |
7,781.8289 ZEC |
59.6500 USDT |
59.3200 USDT |
60.1200 USDT |
59.6900 USDT |
| 2019-01-05 |
60.6457 USDT |
18,429.9856 ZEC |
58.6400 USDT |
58.2300 USDT |
62.0000 USDT |
60.3400 USDT |
| 2019-01-04 |
57.8530 USDT |
24,153.3558 ZEC |
58.4300 USDT |
56.7200 USDT |
58.9800 USDT |
56.8200 USDT |
| 2019-01-03 |
56.5969 USDT |
27,146.5666 ZEC |
56.0000 USDT |
55.7800 USDT |
57.9700 USDT |
57.6500 USDT |
| 2019-01-02 |
57.1760 USDT |
14,955.5807 ZEC |
57.3500 USDT |
56.2300 USDT |
57.7000 USDT |
57.4600 USDT |
| 2019-01-01 |
60.2907 USDT |
27,365.9250 ZEC |
59.4300 USDT |
59.2200 USDT |
61.3100 USDT |
59.7600 USDT |
| 2018-12-31 |
56.7039 USDT |
33,327.0716 ZEC |
56.1300 USDT |
55.7400 USDT |
59.0000 USDT |
58.8700 USDT |
| 2018-12-30 |
56.1428 USDT |
21,532.2323 ZEC |
57.4900 USDT |
55.2700 USDT |
57.4900 USDT |
55.3300 USDT |
| 2018-12-29 |
58.4634 USDT |
3,852.4722 ZEC |
58.4600 USDT |
57.9600 USDT |
59.0800 USDT |
58.3200 USDT |
| 2018-12-28 |
59.3573 USDT |
10,407.1719 ZEC |
59.4800 USDT |
58.2000 USDT |
61.3200 USDT |
60.9200 USDT |
| 2018-12-27 |
60.8816 USDT |
15,868.5947 ZEC |
60.3800 USDT |
60.0300 USDT |
62.0000 USDT |
61.0400 USDT |
| 2018-12-26 |
56.3209 USDT |
33,510.9191 ZEC |
58.2500 USDT |
54.2000 USDT |
58.7200 USDT |
54.6700 USDT |
| 2018-12-25 |
59.2458 USDT |
18,799.1670 ZEC |
58.0500 USDT |
57.7900 USDT |
60.4000 USDT |
60.1800 USDT |
| 2018-12-24 |
59.4830 USDT |
20,714.4883 ZEC |
59.2400 USDT |
58.2700 USDT |
60.7800 USDT |
59.3600 USDT |
| 2018-12-23 |
67.1327 USDT |
12,422.3559 ZEC |
67.9500 USDT |
65.1300 USDT |
69.3900 USDT |
66.7400 USDT |
| 2018-12-22 |
63.6563 USDT |
5,343.9842 ZEC |
63.1800 USDT |
62.6000 USDT |
64.6100 USDT |
64.2500 USDT |
| 2018-12-21 |
60.8218 USDT |
15,050.7936 ZEC |
60.4200 USDT |
59.8700 USDT |
62.6600 USDT |
61.8700 USDT |
| 2018-12-20 |
60.5854 USDT |
16,520.6790 ZEC |
62.0300 USDT |
59.0600 USDT |
62.8100 USDT |
60.6400 USDT |
| 2018-12-19 |
61.9807 USDT |
23,534.2191 ZEC |
60.4400 USDT |
59.5100 USDT |
63.6700 USDT |
63.6200 USDT |
| 2018-12-18 |
58.0969 USDT |
32,373.7498 ZEC |
58.0300 USDT |
55.2100 USDT |
60.3200 USDT |
55.9300 USDT |
| 2018-12-17 |
55.5411 USDT |
32,944.5306 ZEC |
55.0200 USDT |
54.5800 USDT |
58.0200 USDT |
58.0200 USDT |
| 2018-12-16 |
55.7780 USDT |
35,632.1518 ZEC |
54.4700 USDT |
54.4700 USDT |
57.2400 USDT |
55.7700 USDT |
| 2018-12-15 |
51.0972 USDT |
34,706.5561 ZEC |
51.0700 USDT |
50.1100 USDT |
52.1200 USDT |
50.8000 USDT |
| 2018-12-14 |
49.2210 USDT |
22,583.0084 ZEC |
48.2800 USDT |
48.1800 USDT |
50.5000 USDT |
49.3700 USDT |
| 2018-12-13 |
49.1583 USDT |
36,212.6268 ZEC |
50.2800 USDT |
48.4000 USDT |
50.4300 USDT |
49.0100 USDT |
| 2018-12-12 |
52.3864 USDT |
38,270.4759 ZEC |
53.5100 USDT |
50.3600 USDT |
53.7200 USDT |
51.2500 USDT |
| 2018-12-11 |
55.8144 USDT |
28,747.0533 ZEC |
56.2400 USDT |
54.2300 USDT |
57.0000 USDT |
54.6300 USDT |
| 2018-12-10 |
53.4211 USDT |
29,725.4992 ZEC |
52.8700 USDT |
52.2700 USDT |
54.1600 USDT |
53.4500 USDT |
| 2018-12-09 |
55.6542 USDT |
15,440.7731 ZEC |
55.2200 USDT |
54.5800 USDT |
57.0200 USDT |
56.6500 USDT |
| 2018-12-08 |
60.3119 USDT |
6,128.2511 ZEC |
60.6800 USDT |
59.2400 USDT |
62.0000 USDT |
59.5600 USDT |
| 2018-12-07 |
55.6690 USDT |
19,350.6840 ZEC |
56.6000 USDT |
53.2400 USDT |
57.7400 USDT |
56.6500 USDT |
| 2018-12-06 |
52.8757 USDT |
15,478.7279 ZEC |
51.7600 USDT |
49.6600 USDT |
57.3700 USDT |
56.6500 USDT |
| 2018-12-05 |
61.1876 USDT |
6,450.0866 ZEC |
62.0400 USDT |
57.5500 USDT |
63.3800 USDT |
58.2200 USDT |
| 2018-12-04 |
68.2664 USDT |
26,748.1345 ZEC |
71.4700 USDT |
65.4400 USDT |
74.4500 USDT |
66.8600 USDT |
| 2018-12-03 |
74.1292 USDT |
9,647.3720 ZEC |
76.3400 USDT |
72.8000 USDT |
76.3500 USDT |
74.1100 USDT |
| 2018-12-02 |
70.6209 USDT |
19,585.8275 ZEC |
70.1500 USDT |
68.9200 USDT |
72.4400 USDT |
72.4400 USDT |
| 2018-12-01 |
79.5597 USDT |
31,297.8452 ZEC |
78.3100 USDT |
77.6700 USDT |
81.2200 USDT |
79.2800 USDT |
| 2018-11-30 |
82.0122 USDT |
30,617.7758 ZEC |
83.1900 USDT |
80.0800 USDT |
85.2900 USDT |
80.1000 USDT |
| 2018-11-29 |
79.7630 USDT |
28,466.7865 ZEC |
80.0900 USDT |
77.0600 USDT |
83.3000 USDT |
81.4600 USDT |
| 2018-11-28 |
87.6459 USDT |
29,974.6656 ZEC |
80.3600 USDT |
80.1700 USDT |
95.7100 USDT |
87.9100 USDT |
| 2018-11-27 |
80.1714 USDT |
19,630.0529 ZEC |
80.2300 USDT |
76.2700 USDT |
84.4800 USDT |
78.0000 USDT |
| 2018-11-26 |
71.8744 USDT |
28,098.0160 ZEC |
70.4900 USDT |
69.6800 USDT |
74.8200 USDT |
74.5600 USDT |
| 2018-11-25 |
65.8592 USDT |
14,182.3865 ZEC |
68.4200 USDT |
62.7400 USDT |
69.6300 USDT |
66.6500 USDT |
| 2018-11-24 |
68.2450 USDT |
21,051.5042 ZEC |
66.3400 USDT |
64.2700 USDT |
73.9500 USDT |
70.0700 USDT |
| 2018-11-23 |
73.5774 USDT |
39,574.3066 ZEC |
77.4300 USDT |
65.6600 USDT |
77.4500 USDT |
67.1100 USDT |