Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
145.0000 USD |
0.9298 ZEC |
145.0000 USD |
141.0000 USD |
149.0000 USD |
149.0000 USD |
| 2022-04-17 |
148.0733 USD |
0.0207 ZEC |
148.0733 USD |
148.0600 USD |
148.0867 USD |
148.0867 USD |
| 2022-04-16 |
151.2932 USD |
2.2622 ZEC |
151.2932 USD |
149.0000 USD |
153.5865 USD |
149.0000 USD |
| 2022-04-15 |
152.2550 USD |
0.0884 ZEC |
152.2550 USD |
150.8468 USD |
153.6633 USD |
150.8475 USD |
| 2022-04-14 |
155.4997 USD |
0.3240 ZEC |
155.4997 USD |
150.8468 USD |
160.1526 USD |
150.8468 USD |
| 2022-04-13 |
153.6048 USD |
0.2072 ZEC |
153.6048 USD |
150.0000 USD |
157.2095 USD |
155.3871 USD |
| 2022-04-12 |
154.5000 USD |
7.6178 ZEC |
154.5000 USD |
151.0000 USD |
158.0000 USD |
153.8486 USD |
| 2022-04-11 |
166.3186 USD |
1.3580 ZEC |
166.3186 USD |
157.5431 USD |
175.0941 USD |
157.5431 USD |
| 2022-04-10 |
173.0471 USD |
0.5293 ZEC |
173.0471 USD |
171.0000 USD |
175.0941 USD |
173.3953 USD |
| 2022-04-09 |
179.9723 USD |
2.3151 ZEC |
179.9723 USD |
169.9446 USD |
190.0000 USD |
175.0941 USD |
| 2022-04-08 |
184.3067 USD |
11.4536 ZEC |
184.3067 USD |
178.6135 USD |
190.0000 USD |
178.6135 USD |
| 2022-04-07 |
173.9892 USD |
0.5634 ZEC |
173.9892 USD |
169.0000 USD |
178.9785 USD |
176.0304 USD |
| 2022-04-06 |
172.7545 USD |
6.3463 ZEC |
172.7545 USD |
166.5090 USD |
179.0000 USD |
169.9446 USD |
| 2022-04-05 |
175.9870 USD |
0.2058 ZEC |
175.9870 USD |
173.3605 USD |
178.6135 USD |
174.5216 USD |
| 2022-04-04 |
177.8349 USD |
0.7669 ZEC |
177.8349 USD |
171.6441 USD |
184.0257 USD |
176.8450 USD |
| 2022-04-03 |
185.0000 USD |
2.2306 ZEC |
185.0000 USD |
182.0000 USD |
188.0000 USD |
182.0000 USD |
| 2022-04-02 |
194.8834 USD |
2.4346 ZEC |
194.8834 USD |
188.5006 USD |
201.2662 USD |
188.5006 USD |
| 2022-04-01 |
191.1331 USD |
1.6803 ZEC |
191.1331 USD |
181.0000 USD |
201.2662 USD |
197.3374 USD |
| 2022-03-31 |
194.1331 USD |
5.0824 ZEC |
194.1331 USD |
187.0000 USD |
201.2662 USD |
187.0000 USD |
| 2022-03-30 |
199.3622 USD |
2.8993 ZEC |
199.3622 USD |
193.4128 USD |
205.3116 USD |
198.0398 USD |
| 2022-03-29 |
198.7192 USD |
46.1239 ZEC |
198.7192 USD |
188.0000 USD |
209.4384 USD |
197.4128 USD |
| 2022-03-28 |
207.1259 USD |
11.4789 ZEC |
207.1259 USD |
200.5277 USD |
213.7240 USD |
204.3002 USD |
| 2022-03-27 |
202.7834 USD |
2.7742 ZEC |
202.7834 USD |
196.1285 USD |
209.4384 USD |
203.2788 USD |
| 2022-03-26 |
206.1920 USD |
3.7830 ZEC |
206.1920 USD |
197.3841 USD |
215.0000 USD |
209.4384 USD |
| 2022-03-25 |
196.7135 USD |
20.9209 ZEC |
196.7135 USD |
189.6018 USD |
203.8251 USD |
199.6756 USD |
| 2022-03-24 |
192.0177 USD |
4.7496 ZEC |
192.0177 USD |
184.0354 USD |
200.0000 USD |
199.4000 USD |
| 2022-03-23 |
183.4900 USD |
4.8084 ZEC |
183.4900 USD |
176.0000 USD |
190.9800 USD |
187.7246 USD |
| 2022-03-22 |
182.3067 USD |
5.5660 ZEC |
182.3067 USD |
178.6135 USD |
186.0000 USD |
182.0000 USD |
| 2022-03-21 |
178.0000 USD |
4.2193 ZEC |
178.0000 USD |
170.0000 USD |
186.0000 USD |
184.0257 USD |
| 2022-03-20 |
181.3108 USD |
7.6030 ZEC |
181.3108 USD |
170.2036 USD |
192.4181 USD |
176.8450 USD |
| 2022-03-19 |
178.1701 USD |
37.9839 ZEC |
178.1701 USD |
171.6441 USD |
184.6962 USD |
182.5644 USD |
| 2022-03-18 |
162.2401 USD |
3.8009 ZEC |
162.2401 USD |
154.9690 USD |
169.5112 USD |
166.5960 USD |
| 2022-03-17 |
160.9916 USD |
4.3843 ZEC |
160.9916 USD |
155.3871 USD |
166.5960 USD |
155.3871 USD |
| 2022-03-16 |
147.6242 USD |
1.1192 ZEC |
147.6242 USD |
142.2485 USD |
153.0000 USD |
149.9400 USD |
| 2022-03-15 |
148.4089 USD |
0.2421 ZEC |
148.4089 USD |
143.0000 USD |
153.8179 USD |
143.0000 USD |
| 2022-03-14 |
153.7869 USD |
2.4291 ZEC |
153.7869 USD |
146.8800 USD |
160.6939 USD |
150.8172 USD |
| 2022-03-13 |
154.5000 USD |
2.0799 ZEC |
154.5000 USD |
150.0000 USD |
159.0000 USD |
156.9750 USD |
| 2022-03-12 |
155.6907 USD |
2.3293 ZEC |
155.6907 USD |
149.4167 USD |
161.9647 USD |
155.3871 USD |
| 2022-03-11 |
158.1705 USD |
4.8740 ZEC |
158.1705 USD |
154.3764 USD |
161.9647 USD |
160.0955 USD |
| 2022-03-10 |
149.2488 USD |
7.1077 ZEC |
149.2488 USD |
136.5329 USD |
161.9647 USD |
158.5112 USD |
| 2022-03-09 |
137.0000 USD |
44.9161 ZEC |
137.0000 USD |
127.0000 USD |
147.0000 USD |
141.8700 USD |
| 2022-03-08 |
127.0816 USD |
36.8702 ZEC |
127.0816 USD |
112.1438 USD |
142.0193 USD |
142.0193 USD |
| 2022-03-07 |
113.6292 USD |
72.6210 ZEC |
113.6292 USD |
110.0000 USD |
117.2583 USD |
115.3084 USD |
| 2022-03-06 |
117.0190 USD |
0.5922 ZEC |
117.0190 USD |
114.0000 USD |
120.0379 USD |
114.2322 USD |
| 2022-03-05 |
119.5000 USD |
0.9980 ZEC |
119.5000 USD |
116.0000 USD |
123.0000 USD |
121.0361 USD |
| 2022-03-04 |
128.4078 USD |
5.6689 ZEC |
128.4078 USD |
124.3585 USD |
132.4571 USD |
124.3585 USD |
| 2022-03-03 |
128.0103 USD |
6.7049 ZEC |
128.0103 USD |
124.8151 USD |
131.2054 USD |
129.9228 USD |
| 2022-03-02 |
123.6177 USD |
6.5845 ZEC |
123.6177 USD |
118.7785 USD |
128.4569 USD |
126.0858 USD |
| 2022-03-01 |
118.8686 USD |
8.2419 ZEC |
118.8686 USD |
115.2853 USD |
122.4520 USD |
118.7785 USD |
| 2022-02-28 |
108.8592 USD |
2.7432 ZEC |
108.8592 USD |
100.7185 USD |
117.0000 USD |
115.3024 USD |