Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
42.5176 USD |
0.0431 ZEC |
42.5176 USD |
42.0000 USD |
43.0352 USD |
42.0000 USD |
| 2022-12-23 |
42.7424 USD |
0.0213 ZEC |
42.7424 USD |
42.0000 USD |
43.4849 USD |
43.4849 USD |
| 2022-12-22 |
44.4976 USD |
5.3822 ZEC |
44.4976 USD |
42.0000 USD |
46.9952 USD |
43.4849 USD |
| 2022-12-21 |
45.0581 USD |
3.4393 ZEC |
45.0581 USD |
45.0000 USD |
45.1162 USD |
45.0000 USD |
| 2022-12-20 |
45.2401 USD |
0.0219 ZEC |
45.2401 USD |
45.1486 USD |
45.3316 USD |
45.3316 USD |
| 2022-12-19 |
47.0515 USD |
0.0310 ZEC |
47.0515 USD |
47.0000 USD |
47.1031 USD |
47.1031 USD |
| 2022-12-18 |
45.0000 USD |
0.0000 ZEC |
45.0000 USD |
45.0000 USD |
45.0000 USD |
45.0000 USD |
| 2022-12-17 |
46.0000 USD |
4.1314 ZEC |
46.0000 USD |
45.0000 USD |
47.0000 USD |
45.0000 USD |
| 2022-12-16 |
48.0000 USD |
1.1050 ZEC |
48.0000 USD |
47.0000 USD |
49.0000 USD |
47.0000 USD |
| 2022-12-15 |
50.2013 USD |
0.0028 ZEC |
50.2013 USD |
50.2013 USD |
50.2013 USD |
50.2013 USD |
| 2022-12-14 |
51.0000 USD |
0.4000 ZEC |
51.0000 USD |
51.0000 USD |
51.0000 USD |
51.0000 USD |
| 2022-12-13 |
50.6447 USD |
1.1171 ZEC |
50.6447 USD |
50.0000 USD |
51.2894 USD |
51.0000 USD |
| 2022-12-12 |
47.9996 USD |
0.0000 ZEC |
47.9996 USD |
47.9996 USD |
47.9996 USD |
47.9996 USD |
| 2022-12-11 |
47.9998 USD |
0.1162 ZEC |
47.9998 USD |
47.9996 USD |
48.0000 USD |
47.9996 USD |
| 2022-12-10 |
49.5000 USD |
0.0117 ZEC |
49.5000 USD |
48.0000 USD |
51.0000 USD |
48.0000 USD |
| 2022-12-09 |
48.5000 USD |
1.2122 ZEC |
48.5000 USD |
47.0000 USD |
50.0000 USD |
47.0000 USD |
| 2022-12-08 |
47.7500 USD |
0.0514 ZEC |
47.7500 USD |
47.0000 USD |
48.5000 USD |
47.0000 USD |
| 2022-12-07 |
48.5000 USD |
0.0800 ZEC |
48.5000 USD |
48.5000 USD |
48.5000 USD |
48.5000 USD |
| 2022-12-06 |
48.7258 USD |
0.0000 ZEC |
48.7258 USD |
48.7258 USD |
48.7258 USD |
48.7258 USD |
| 2022-12-05 |
48.7070 USD |
0.0689 ZEC |
48.7070 USD |
47.4139 USD |
50.0000 USD |
47.5378 USD |
| 2022-12-04 |
47.9564 USD |
1.7037 ZEC |
47.9564 USD |
47.0113 USD |
48.9016 USD |
47.0113 USD |
| 2022-12-03 |
55.8400 USD |
7.4130 ZEC |
55.8400 USD |
47.9800 USD |
63.7000 USD |
48.9016 USD |
| 2022-12-02 |
46.5788 USD |
3.5070 ZEC |
46.5788 USD |
45.1777 USD |
47.9800 USD |
47.9800 USD |
| 2022-12-01 |
45.6500 USD |
0.1079 ZEC |
45.6500 USD |
44.0000 USD |
47.3000 USD |
47.2965 USD |
| 2022-11-30 |
45.6500 USD |
0.9499 ZEC |
45.6500 USD |
44.0000 USD |
47.3000 USD |
44.0000 USD |
| 2022-11-29 |
42.2884 USD |
0.0000 ZEC |
42.2884 USD |
42.2884 USD |
42.2884 USD |
42.2884 USD |
| 2022-11-28 |
43.4999 USD |
18.3132 ZEC |
43.4999 USD |
42.0006 USD |
44.9992 USD |
42.2884 USD |
| 2022-11-27 |
44.6818 USD |
0.2250 ZEC |
44.6818 USD |
44.6637 USD |
44.7000 USD |
44.7000 USD |
| 2022-11-26 |
46.1690 USD |
0.9825 ZEC |
46.1690 USD |
45.0380 USD |
47.3000 USD |
47.3000 USD |
| 2022-11-25 |
45.6500 USD |
5.9427 ZEC |
45.6500 USD |
44.0000 USD |
47.3000 USD |
45.0159 USD |
| 2022-11-24 |
45.7000 USD |
0.1135 ZEC |
45.7000 USD |
45.0000 USD |
46.4000 USD |
46.3997 USD |
| 2022-11-23 |
45.0750 USD |
1.1723 ZEC |
45.0750 USD |
43.0000 USD |
47.1500 USD |
46.4000 USD |
| 2022-11-22 |
40.4713 USD |
0.0000 ZEC |
40.4713 USD |
40.4713 USD |
40.4713 USD |
40.4713 USD |
| 2022-11-21 |
40.8082 USD |
0.1028 ZEC |
40.8082 USD |
40.4713 USD |
41.1450 USD |
40.4713 USD |
| 2022-11-20 |
42.1717 USD |
0.0690 ZEC |
42.1717 USD |
41.3435 USD |
43.0000 USD |
41.3435 USD |
| 2022-11-19 |
41.8580 USD |
0.0234 ZEC |
41.8580 USD |
41.0000 USD |
42.7160 USD |
42.7160 USD |
| 2022-11-18 |
41.0000 USD |
0.0000 ZEC |
41.0000 USD |
41.0000 USD |
41.0000 USD |
41.0000 USD |
| 2022-11-17 |
41.0000 USD |
0.0357 ZEC |
41.0000 USD |
41.0000 USD |
41.0000 USD |
41.0000 USD |
| 2022-11-16 |
41.6510 USD |
0.8580 ZEC |
41.6510 USD |
41.2032 USD |
42.0988 USD |
41.2032 USD |
| 2022-11-15 |
44.3937 USD |
1.5931 ZEC |
44.3937 USD |
43.8810 USD |
44.9064 USD |
44.9064 USD |
| 2022-11-14 |
42.5669 USD |
6.0947 ZEC |
42.5669 USD |
41.1338 USD |
44.0000 USD |
43.9000 USD |
| 2022-11-13 |
44.7745 USD |
5.3217 ZEC |
44.7745 USD |
42.2500 USD |
47.2990 USD |
43.0000 USD |
| 2022-11-12 |
41.0000 USD |
0.0470 ZEC |
41.0000 USD |
40.0000 USD |
42.0000 USD |
42.0000 USD |
| 2022-11-11 |
41.8784 USD |
0.7045 ZEC |
41.8784 USD |
40.8763 USD |
42.8806 USD |
42.0000 USD |
| 2022-11-10 |
40.7159 USD |
9.3724 ZEC |
40.7159 USD |
38.7000 USD |
42.7317 USD |
42.7317 USD |
| 2022-11-09 |
43.0000 USD |
1,365.3313 ZEC |
43.0000 USD |
38.7000 USD |
47.3000 USD |
39.0000 USD |
| 2022-11-08 |
50.3591 USD |
9.3939 ZEC |
50.3591 USD |
45.0340 USD |
55.6842 USD |
45.4022 USD |
| 2022-11-07 |
54.0309 USD |
0.8553 ZEC |
54.0309 USD |
53.0597 USD |
55.0021 USD |
53.0597 USD |
| 2022-11-06 |
61.2515 USD |
4.2141 ZEC |
61.2515 USD |
54.4631 USD |
68.0400 USD |
56.6834 USD |
| 2022-11-05 |
56.5000 USD |
0.0448 ZEC |
56.5000 USD |
56.0000 USD |
57.0000 USD |
57.0000 USD |