Identifier on Kucoin: ZEC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
43.5632 USDT |
8,917.8417 ZEC |
43.1540 USDT |
42.8190 USDT |
44.8540 USDT |
43.7080 USDT |
| 2025-01-27 |
42.1556 USDT |
23,838.2249 ZEC |
44.7200 USDT |
40.8940 USDT |
45.2820 USDT |
41.8660 USDT |
| 2025-01-26 |
46.2790 USDT |
8,685.5487 ZEC |
46.4260 USDT |
44.7440 USDT |
47.2390 USDT |
44.8070 USDT |
| 2025-01-25 |
46.1094 USDT |
7,681.8059 ZEC |
46.1540 USDT |
45.6720 USDT |
46.7510 USDT |
46.2010 USDT |
| 2025-01-24 |
48.0091 USDT |
14,244.1679 ZEC |
48.6260 USDT |
46.3580 USDT |
49.3900 USDT |
46.7360 USDT |
| 2025-01-23 |
48.1475 USDT |
12,633.1899 ZEC |
48.4060 USDT |
46.8970 USDT |
49.5000 USDT |
48.5980 USDT |
| 2025-01-22 |
49.2085 USDT |
7,855.3861 ZEC |
49.0030 USDT |
48.1940 USDT |
50.0820 USDT |
48.2390 USDT |
| 2025-01-21 |
47.9507 USDT |
12,815.2569 ZEC |
47.5740 USDT |
45.6130 USDT |
50.8300 USDT |
49.6320 USDT |
| 2025-01-20 |
47.7803 USDT |
29,911.8591 ZEC |
46.7660 USDT |
45.4780 USDT |
51.8650 USDT |
47.6510 USDT |
| 2025-01-19 |
50.0766 USDT |
37,183.1465 ZEC |
51.9700 USDT |
45.8420 USDT |
52.5000 USDT |
47.0600 USDT |
| 2025-01-18 |
52.4012 USDT |
14,372.5142 ZEC |
54.9210 USDT |
50.5000 USDT |
55.0890 USDT |
50.8380 USDT |
| 2025-01-17 |
55.7077 USDT |
17,246.5175 ZEC |
54.0610 USDT |
53.9440 USDT |
56.9000 USDT |
55.1540 USDT |
| 2025-01-16 |
54.0268 USDT |
10,521.0247 ZEC |
55.3570 USDT |
52.6000 USDT |
55.5080 USDT |
53.4610 USDT |
| 2025-01-15 |
53.0504 USDT |
18,035.6265 ZEC |
51.1070 USDT |
50.0810 USDT |
55.1900 USDT |
54.9860 USDT |
| 2025-01-14 |
49.6729 USDT |
7,562.8098 ZEC |
48.5280 USDT |
48.2750 USDT |
51.0750 USDT |
51.0290 USDT |
| 2025-01-13 |
46.3867 USDT |
24,046.0927 ZEC |
48.0910 USDT |
43.8940 USDT |
49.2130 USDT |
48.7060 USDT |
| 2025-01-12 |
48.2763 USDT |
12,412.8655 ZEC |
48.6050 USDT |
47.3620 USDT |
48.8640 USDT |
48.8640 USDT |
| 2025-01-11 |
48.0639 USDT |
6,076.7432 ZEC |
48.2330 USDT |
47.2580 USDT |
49.2480 USDT |
49.2300 USDT |
| 2025-01-10 |
48.0324 USDT |
15,716.7605 ZEC |
47.0100 USDT |
46.5950 USDT |
48.8210 USDT |
48.4330 USDT |
| 2025-01-09 |
48.9918 USDT |
20,264.5456 ZEC |
50.2790 USDT |
46.3000 USDT |
50.9500 USDT |
46.5950 USDT |
| 2025-01-08 |
50.3552 USDT |
22,652.5731 ZEC |
52.4100 USDT |
47.3940 USDT |
53.4340 USDT |
50.1150 USDT |
| 2025-01-07 |
56.1915 USDT |
16,886.2696 ZEC |
60.3950 USDT |
53.1690 USDT |
60.3950 USDT |
53.6700 USDT |
| 2025-01-06 |
59.4372 USDT |
30,131.1211 ZEC |
58.5120 USDT |
57.2460 USDT |
61.4850 USDT |
59.0630 USDT |
| 2025-01-05 |
58.3323 USDT |
22,211.0121 ZEC |
59.1220 USDT |
57.0960 USDT |
59.7970 USDT |
58.0480 USDT |
| 2025-01-04 |
59.6295 USDT |
8,874.5023 ZEC |
60.8910 USDT |
58.6730 USDT |
60.9220 USDT |
59.3360 USDT |
| 2025-01-03 |
58.1264 USDT |
17,355.6342 ZEC |
59.5710 USDT |
56.7810 USDT |
59.7410 USDT |
58.8250 USDT |
| 2025-01-02 |
59.6704 USDT |
22,003.7611 ZEC |
58.2250 USDT |
57.8660 USDT |
61.3970 USDT |
59.4980 USDT |
| 2025-01-01 |
56.1267 USDT |
15,530.0376 ZEC |
56.2430 USDT |
55.0980 USDT |
57.6000 USDT |
57.2660 USDT |
| 2024-12-31 |
58.0484 USDT |
32,451.8363 ZEC |
58.2270 USDT |
55.5840 USDT |
59.8030 USDT |
55.9540 USDT |
| 2024-12-30 |
59.5689 USDT |
42,328.1135 ZEC |
60.6340 USDT |
57.2640 USDT |
62.5440 USDT |
59.5430 USDT |
| 2024-12-29 |
62.0338 USDT |
25,898.3020 ZEC |
62.7460 USDT |
59.8310 USDT |
66.2420 USDT |
60.4280 USDT |
| 2024-12-28 |
61.3836 USDT |
28,218.2664 ZEC |
62.1280 USDT |
59.6440 USDT |
62.7960 USDT |
62.6400 USDT |
| 2024-12-27 |
66.1660 USDT |
45,627.9759 ZEC |
68.9110 USDT |
62.2580 USDT |
70.4030 USDT |
62.6840 USDT |
| 2024-12-26 |
69.4388 USDT |
46,928.1600 ZEC |
73.4910 USDT |
66.2650 USDT |
74.1200 USDT |
69.0670 USDT |
| 2024-12-25 |
73.8713 USDT |
57,771.3336 ZEC |
69.3000 USDT |
68.7020 USDT |
78.3400 USDT |
73.8020 USDT |
| 2024-12-24 |
68.8272 USDT |
49,123.1005 ZEC |
65.7160 USDT |
64.1650 USDT |
71.8110 USDT |
69.0030 USDT |
| 2024-12-23 |
58.9751 USDT |
19,371.3198 ZEC |
58.3840 USDT |
54.9910 USDT |
61.4780 USDT |
59.8970 USDT |
| 2024-12-22 |
55.0204 USDT |
42,353.4121 ZEC |
53.5700 USDT |
50.5000 USDT |
59.6870 USDT |
56.3800 USDT |
| 2024-12-21 |
54.4551 USDT |
26,639.5220 ZEC |
54.3790 USDT |
51.9740 USDT |
56.9800 USDT |
53.1780 USDT |
| 2024-12-20 |
48.0189 USDT |
62,009.2169 ZEC |
48.4700 USDT |
41.1450 USDT |
55.0000 USDT |
52.4150 USDT |
| 2024-12-19 |
50.4526 USDT |
52,871.4468 ZEC |
50.5840 USDT |
46.1990 USDT |
53.6130 USDT |
48.5100 USDT |
| 2024-12-18 |
53.6544 USDT |
20,939.4885 ZEC |
55.3220 USDT |
50.4730 USDT |
56.4070 USDT |
50.5960 USDT |
| 2024-12-17 |
56.7257 USDT |
10,338.5030 ZEC |
56.4450 USDT |
55.5230 USDT |
57.8550 USDT |
57.4970 USDT |
| 2024-12-16 |
58.5334 USDT |
14,049.5008 ZEC |
59.1270 USDT |
56.1670 USDT |
60.9980 USDT |
58.0930 USDT |
| 2024-12-15 |
58.1700 USDT |
7,549.5796 ZEC |
58.4450 USDT |
56.2840 USDT |
59.7280 USDT |
59.3110 USDT |
| 2024-12-14 |
58.7435 USDT |
7,829.3882 ZEC |
60.0400 USDT |
56.9970 USDT |
60.5710 USDT |
58.5650 USDT |
| 2024-12-13 |
58.8181 USDT |
13,021.2639 ZEC |
59.4870 USDT |
57.3960 USDT |
60.1070 USDT |
58.9180 USDT |
| 2024-12-12 |
62.3708 USDT |
49,651.5253 ZEC |
63.7080 USDT |
58.6580 USDT |
67.4770 USDT |
59.2360 USDT |
| 2024-12-11 |
60.9274 USDT |
12,707.3166 ZEC |
58.7210 USDT |
56.4630 USDT |
64.6900 USDT |
62.4740 USDT |
| 2024-12-10 |
58.0999 USDT |
34,738.1918 ZEC |
58.5700 USDT |
53.8740 USDT |
60.4020 USDT |
53.9960 USDT |