Identifier on Kucoin: ZEC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-03 |
45.8426 USDT |
808.1701 ZEC |
46.4870 USDT |
44.6590 USDT |
46.9590 USDT |
44.8240 USDT |
| 2020-05-02 |
45.9025 USDT |
616.0510 ZEC |
45.6660 USDT |
45.0690 USDT |
46.7020 USDT |
46.4670 USDT |
| 2020-05-01 |
45.9290 USDT |
1,443.3266 ZEC |
44.7990 USDT |
44.7990 USDT |
46.5320 USDT |
45.6640 USDT |
| 2020-04-30 |
46.9038 USDT |
5,156.7974 ZEC |
47.0470 USDT |
44.1000 USDT |
48.9610 USDT |
44.7660 USDT |
| 2020-04-29 |
45.9609 USDT |
5,898.9594 ZEC |
44.7000 USDT |
44.6160 USDT |
50.1110 USDT |
46.9270 USDT |
| 2020-04-28 |
43.9264 USDT |
744.4763 ZEC |
44.3530 USDT |
43.0690 USDT |
44.6700 USDT |
44.6610 USDT |
| 2020-04-27 |
43.9261 USDT |
2,508.9705 ZEC |
44.7870 USDT |
42.4210 USDT |
44.9550 USDT |
44.4000 USDT |
| 2020-04-26 |
44.7028 USDT |
1,323.2639 ZEC |
44.5810 USDT |
43.9320 USDT |
45.4280 USDT |
44.6250 USDT |
| 2020-04-25 |
44.5134 USDT |
1,782.4509 ZEC |
44.0790 USDT |
43.1120 USDT |
45.8380 USDT |
44.7790 USDT |
| 2020-04-24 |
44.6165 USDT |
1,007.8454 ZEC |
44.5790 USDT |
43.9070 USDT |
45.4170 USDT |
44.0710 USDT |
| 2020-04-23 |
45.1086 USDT |
2,281.5448 ZEC |
45.6280 USDT |
43.7370 USDT |
46.4680 USDT |
44.3740 USDT |
| 2020-04-22 |
43.9790 USDT |
1,996.0272 ZEC |
42.2370 USDT |
41.8030 USDT |
45.5720 USDT |
45.4050 USDT |
| 2020-04-21 |
42.2246 USDT |
3,033.9217 ZEC |
41.8530 USDT |
40.7730 USDT |
43.3910 USDT |
42.1180 USDT |
| 2020-04-20 |
44.8925 USDT |
5,953.5600 ZEC |
46.4240 USDT |
40.9080 USDT |
48.4790 USDT |
42.0620 USDT |
| 2020-04-19 |
45.0147 USDT |
3,932.0273 ZEC |
42.0930 USDT |
41.6910 USDT |
47.5550 USDT |
46.2570 USDT |
| 2020-04-18 |
41.1756 USDT |
2,399.3384 ZEC |
40.3840 USDT |
40.3840 USDT |
42.5440 USDT |
42.1090 USDT |
| 2020-04-17 |
39.0430 USDT |
743.8490 ZEC |
38.8740 USDT |
38.0930 USDT |
41.3160 USDT |
40.3840 USDT |
| 2020-04-16 |
37.4294 USDT |
2,510.6371 ZEC |
34.9470 USDT |
33.9000 USDT |
40.5980 USDT |
38.6910 USDT |
| 2020-04-15 |
35.9280 USDT |
1,876.4474 ZEC |
35.3510 USDT |
34.9310 USDT |
36.1900 USDT |
35.1380 USDT |
| 2020-04-14 |
35.7670 USDT |
390.0084 ZEC |
35.7380 USDT |
35.1410 USDT |
36.2260 USDT |
35.5600 USDT |
| 2020-04-13 |
35.3805 USDT |
1,237.4479 ZEC |
36.1490 USDT |
34.5610 USDT |
36.1490 USDT |
35.8400 USDT |
| 2020-04-12 |
37.0349 USDT |
836.1997 ZEC |
36.2620 USDT |
35.2440 USDT |
38.0240 USDT |
36.3100 USDT |
| 2020-04-11 |
36.2385 USDT |
1,061.4733 ZEC |
36.7390 USDT |
35.2900 USDT |
37.4890 USDT |
36.1390 USDT |
| 2020-04-10 |
37.0864 USDT |
3,182.2746 ZEC |
40.7230 USDT |
34.4740 USDT |
41.1580 USDT |
36.6840 USDT |
| 2020-04-09 |
39.7785 USDT |
2,911.4496 ZEC |
37.8530 USDT |
37.7030 USDT |
42.1010 USDT |
40.6950 USDT |
| 2020-04-08 |
37.3294 USDT |
1,356.9471 ZEC |
36.5520 USDT |
36.3110 USDT |
38.1400 USDT |
37.8380 USDT |
| 2020-04-07 |
36.8968 USDT |
1,905.1602 ZEC |
37.4740 USDT |
35.4020 USDT |
38.3310 USDT |
36.4420 USDT |
| 2020-04-06 |
36.0447 USDT |
3,106.0944 ZEC |
32.5100 USDT |
32.5100 USDT |
37.5490 USDT |
37.5490 USDT |
| 2020-04-05 |
32.8147 USDT |
1,044.0855 ZEC |
33.0440 USDT |
32.0420 USDT |
33.3500 USDT |
32.5120 USDT |
| 2020-04-04 |
32.8000 USDT |
859.2679 ZEC |
32.6530 USDT |
31.9790 USDT |
33.5000 USDT |
32.9340 USDT |
| 2020-04-03 |
32.5647 USDT |
953.5593 ZEC |
32.1770 USDT |
31.7360 USDT |
33.2190 USDT |
32.7430 USDT |
| 2020-04-02 |
32.2520 USDT |
1,824.2282 ZEC |
31.3670 USDT |
31.0370 USDT |
33.8600 USDT |
32.2850 USDT |
| 2020-04-01 |
30.6014 USDT |
959.9985 ZEC |
30.8590 USDT |
29.7890 USDT |
31.5670 USDT |
31.2360 USDT |
| 2020-03-31 |
30.8359 USDT |
416.4517 ZEC |
30.5100 USDT |
30.2210 USDT |
31.7010 USDT |
30.9640 USDT |
| 2020-03-30 |
30.1765 USDT |
964.3449 ZEC |
28.2110 USDT |
28.2110 USDT |
31.5410 USDT |
30.5060 USDT |
| 2020-03-29 |
29.1737 USDT |
482.1185 ZEC |
30.3700 USDT |
28.2430 USDT |
30.3700 USDT |
28.3030 USDT |
| 2020-03-28 |
29.9345 USDT |
878.7821 ZEC |
30.7710 USDT |
29.1420 USDT |
30.7860 USDT |
30.5140 USDT |
| 2020-03-27 |
31.9954 USDT |
1,394.6857 ZEC |
32.4610 USDT |
30.6970 USDT |
32.8940 USDT |
31.0370 USDT |
| 2020-03-26 |
31.9021 USDT |
525.0858 ZEC |
32.3630 USDT |
31.2180 USDT |
32.5920 USDT |
32.5920 USDT |
| 2020-03-25 |
31.8651 USDT |
942.4483 ZEC |
32.7480 USDT |
31.0370 USDT |
32.7910 USDT |
32.1460 USDT |
| 2020-03-24 |
32.5061 USDT |
2,688.9736 ZEC |
32.2060 USDT |
31.7740 USDT |
33.0570 USDT |
32.9320 USDT |
| 2020-03-23 |
31.1527 USDT |
1,706.2276 ZEC |
29.3240 USDT |
29.1400 USDT |
32.9950 USDT |
32.0210 USDT |
| 2020-03-22 |
31.2519 USDT |
1,573.1921 ZEC |
32.7640 USDT |
28.9610 USDT |
35.4520 USDT |
29.5510 USDT |
| 2020-03-21 |
33.4653 USDT |
1,431.5893 ZEC |
32.7860 USDT |
32.1460 USDT |
35.4370 USDT |
32.9110 USDT |
| 2020-03-20 |
33.1087 USDT |
3,237.5750 ZEC |
32.2060 USDT |
29.8410 USDT |
36.1510 USDT |
33.0690 USDT |
| 2020-03-19 |
30.1562 USDT |
7,500.0580 ZEC |
29.8070 USDT |
28.1470 USDT |
33.6380 USDT |
31.9410 USDT |
| 2020-03-18 |
26.5203 USDT |
7,531.4594 ZEC |
25.2410 USDT |
24.3310 USDT |
29.8200 USDT |
29.7650 USDT |
| 2020-03-17 |
25.0136 USDT |
5,441.9852 ZEC |
24.8650 USDT |
23.9650 USDT |
25.6010 USDT |
25.1510 USDT |
| 2020-03-16 |
23.2285 USDT |
8,740.0279 ZEC |
25.6430 USDT |
21.3460 USDT |
26.2070 USDT |
24.5930 USDT |
| 2020-03-15 |
25.7268 USDT |
2,533.4808 ZEC |
25.0590 USDT |
24.6580 USDT |
27.2020 USDT |
25.6860 USDT |