Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
108.7499 USD |
3.4954 ZEC |
108.7499 USD |
105.0000 USD |
112.4998 USD |
107.5306 USD |
| 2022-02-26 |
110.5000 USD |
11.1148 ZEC |
110.5000 USD |
109.0000 USD |
112.0000 USD |
112.0000 USD |
| 2022-02-25 |
107.0110 USD |
2.2247 ZEC |
107.0110 USD |
102.0221 USD |
112.0000 USD |
112.0000 USD |
| 2022-02-24 |
97.8952 USD |
7.1752 ZEC |
97.8952 USD |
90.3805 USD |
105.4099 USD |
103.3496 USD |
| 2022-02-23 |
106.6665 USD |
0.9965 ZEC |
106.6665 USD |
103.3329 USD |
110.0000 USD |
108.0169 USD |
| 2022-02-22 |
106.3934 USD |
7.5170 ZEC |
106.3934 USD |
102.0000 USD |
110.7869 USD |
105.3686 USD |
| 2022-02-21 |
114.8893 USD |
0.4142 ZEC |
114.8893 USD |
111.0000 USD |
118.7785 USD |
112.0000 USD |
| 2022-02-20 |
114.8013 USD |
1.5193 ZEC |
114.8013 USD |
112.0000 USD |
117.6025 USD |
113.9920 USD |
| 2022-02-19 |
116.1904 USD |
1.0865 ZEC |
116.1904 USD |
113.6023 USD |
118.7785 USD |
117.6260 USD |
| 2022-02-18 |
118.9270 USD |
4.6108 ZEC |
118.9270 USD |
115.4763 USD |
122.3776 USD |
115.4994 USD |
| 2022-02-17 |
124.4368 USD |
0.5349 ZEC |
124.4368 USD |
120.2534 USD |
128.6201 USD |
120.2534 USD |
| 2022-02-16 |
127.5688 USD |
1.7683 ZEC |
127.5688 USD |
124.0000 USD |
131.1376 USD |
124.0000 USD |
| 2022-02-15 |
126.7915 USD |
0.9978 ZEC |
126.7915 USD |
122.3776 USD |
131.2054 USD |
131.1376 USD |
| 2022-02-14 |
120.8646 USD |
0.5411 ZEC |
120.8646 USD |
120.0000 USD |
121.7293 USD |
120.0238 USD |
| 2022-02-13 |
122.1726 USD |
1.1729 ZEC |
122.1726 USD |
120.5691 USD |
123.7761 USD |
121.0557 USD |
| 2022-02-12 |
126.1027 USD |
0.6974 ZEC |
126.1027 USD |
121.0000 USD |
131.2054 USD |
124.8374 USD |
| 2022-02-11 |
129.3140 USD |
0.5419 ZEC |
129.3140 USD |
126.1105 USD |
132.5174 USD |
131.2054 USD |
| 2022-02-10 |
129.2820 USD |
1.0266 ZEC |
129.2820 USD |
125.5539 USD |
133.0100 USD |
128.5539 USD |
| 2022-02-09 |
134.1810 USD |
3.8143 ZEC |
134.1810 USD |
132.5174 USD |
135.8446 USD |
132.5174 USD |
| 2022-02-08 |
130.4348 USD |
1.8524 ZEC |
130.4348 USD |
126.7193 USD |
134.1503 USD |
132.5174 USD |
| 2022-02-07 |
126.0976 USD |
3.4259 ZEC |
126.0976 USD |
121.2190 USD |
130.9762 USD |
129.9063 USD |
| 2022-02-06 |
124.4832 USD |
2.2337 ZEC |
124.4832 USD |
119.9663 USD |
129.0000 USD |
126.6858 USD |
| 2022-02-05 |
114.7643 USD |
1.9660 ZEC |
114.7643 USD |
106.5287 USD |
123.0000 USD |
123.0000 USD |
| 2022-02-04 |
106.1665 USD |
0.8711 ZEC |
106.1665 USD |
103.3329 USD |
109.0000 USD |
106.5287 USD |
| 2022-02-03 |
102.7086 USD |
0.1488 ZEC |
102.7086 USD |
101.2969 USD |
104.1204 USD |
101.2969 USD |
| 2022-02-02 |
101.1306 USD |
0.7425 ZEC |
101.1306 USD |
98.0134 USD |
104.2477 USD |
101.3874 USD |
| 2022-02-01 |
98.6505 USD |
0.4929 ZEC |
98.6505 USD |
98.0000 USD |
99.3009 USD |
98.0134 USD |
| 2022-01-31 |
96.2730 USD |
1.7994 ZEC |
96.2730 USD |
93.5459 USD |
99.0000 USD |
99.0000 USD |
| 2022-01-30 |
98.2550 USD |
0.7248 ZEC |
98.2550 USD |
97.0000 USD |
99.5101 USD |
97.0000 USD |
| 2022-01-29 |
96.1530 USD |
0.6326 ZEC |
96.1530 USD |
93.3060 USD |
99.0000 USD |
99.0000 USD |
| 2022-01-28 |
92.4999 USD |
4.7745 ZEC |
92.4999 USD |
90.0360 USD |
94.9638 USD |
94.9638 USD |
| 2022-01-27 |
92.0875 USD |
26.9140 ZEC |
92.0875 USD |
88.6700 USD |
95.5051 USD |
90.0360 USD |
| 2022-01-26 |
98.3221 USD |
5.2878 ZEC |
98.3221 USD |
92.2779 USD |
104.3663 USD |
92.2779 USD |
| 2022-01-25 |
96.3512 USD |
0.3915 ZEC |
96.3512 USD |
93.7023 USD |
99.0000 USD |
94.6167 USD |
| 2022-01-24 |
92.4949 USD |
8.1132 ZEC |
92.4949 USD |
87.3270 USD |
97.6629 USD |
96.3805 USD |
| 2022-01-23 |
100.1665 USD |
5.3660 ZEC |
100.1665 USD |
97.0000 USD |
103.3329 USD |
101.2969 USD |
| 2022-01-22 |
106.8776 USD |
25.2722 ZEC |
106.8776 USD |
95.0000 USD |
118.7552 USD |
95.0000 USD |
| 2022-01-21 |
121.0056 USD |
9.4101 ZEC |
121.0056 USD |
111.0111 USD |
131.0000 USD |
111.0111 USD |
| 2022-01-20 |
131.5831 USD |
0.8866 ZEC |
131.5831 USD |
128.0000 USD |
135.1662 USD |
128.0000 USD |
| 2022-01-19 |
136.2791 USD |
2.4490 ZEC |
136.2791 USD |
133.7000 USD |
138.8581 USD |
135.1662 USD |
| 2022-01-18 |
139.2494 USD |
1.6375 ZEC |
139.2494 USD |
135.0013 USD |
143.4974 USD |
135.0013 USD |
| 2022-01-17 |
143.8409 USD |
1.8136 ZEC |
143.8409 USD |
141.3000 USD |
146.3817 USD |
141.3000 USD |
| 2022-01-16 |
148.5414 USD |
1.1917 ZEC |
148.5414 USD |
147.7728 USD |
149.3100 USD |
147.7728 USD |
| 2022-01-15 |
146.4758 USD |
0.0043 ZEC |
146.4758 USD |
145.1061 USD |
147.8455 USD |
147.8455 USD |
| 2022-01-14 |
144.8006 USD |
1.3152 ZEC |
144.8006 USD |
140.1563 USD |
149.4449 USD |
144.9916 USD |
| 2022-01-13 |
150.1003 USD |
0.1731 ZEC |
150.1003 USD |
147.8752 USD |
152.3254 USD |
149.4449 USD |
| 2022-01-12 |
147.4197 USD |
0.2469 ZEC |
147.4197 USD |
144.0516 USD |
150.7878 USD |
147.8752 USD |
| 2022-01-11 |
144.3874 USD |
0.2425 ZEC |
144.3874 USD |
142.2683 USD |
146.5065 USD |
144.0351 USD |
| 2022-01-10 |
148.4739 USD |
0.9355 ZEC |
148.4739 USD |
143.4974 USD |
153.4504 USD |
146.3817 USD |
| 2022-01-09 |
144.6620 USD |
0.5926 ZEC |
144.6620 USD |
140.0000 USD |
149.3240 USD |
146.4832 USD |