Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
153.9483 USD |
1.3155 ZEC |
153.9483 USD |
147.8455 USD |
160.0510 USD |
152.3254 USD |
| 2022-01-07 |
144.9968 USD |
24.6435 ZEC |
144.9968 USD |
140.6699 USD |
149.3237 USD |
146.3817 USD |
| 2022-01-06 |
147.0000 USD |
53.4652 ZEC |
147.0000 USD |
139.0000 USD |
155.0000 USD |
146.5000 USD |
| 2022-01-05 |
152.3999 USD |
2.3348 ZEC |
152.3999 USD |
147.8455 USD |
156.9542 USD |
147.8455 USD |
| 2022-01-04 |
156.1812 USD |
0.1190 ZEC |
156.1812 USD |
153.8833 USD |
158.4792 USD |
158.4792 USD |
| 2022-01-03 |
156.3029 USD |
0.0967 ZEC |
156.3029 USD |
154.0954 USD |
158.5104 USD |
154.0954 USD |
| 2022-01-02 |
154.0902 USD |
0.0305 ZEC |
154.0902 USD |
152.7932 USD |
155.3871 USD |
155.3871 USD |
| 2022-01-01 |
153.1693 USD |
0.1607 ZEC |
153.1693 USD |
152.4900 USD |
153.8486 USD |
153.8486 USD |
| 2021-12-31 |
158.2550 USD |
1.3333 ZEC |
158.2550 USD |
151.5100 USD |
165.0000 USD |
151.5100 USD |
| 2021-12-30 |
156.0500 USD |
0.1110 ZEC |
156.0500 USD |
154.0000 USD |
158.1000 USD |
158.1000 USD |
| 2021-12-29 |
156.6038 USD |
3.0654 ZEC |
156.6038 USD |
151.5112 USD |
161.6965 USD |
154.0000 USD |
| 2021-12-28 |
168.3953 USD |
3.5972 ZEC |
168.3953 USD |
161.6965 USD |
175.0941 USD |
161.6965 USD |
| 2021-12-27 |
172.4819 USD |
2.2531 ZEC |
172.4819 USD |
169.9638 USD |
175.0000 USD |
175.0000 USD |
| 2021-12-26 |
171.2500 USD |
3.2939 ZEC |
171.2500 USD |
167.5001 USD |
175.0000 USD |
169.9446 USD |
| 2021-12-25 |
172.3808 USD |
1.0745 ZEC |
172.3808 USD |
169.7615 USD |
175.0000 USD |
175.0000 USD |
| 2021-12-24 |
171.2731 USD |
0.1684 ZEC |
171.2731 USD |
168.4145 USD |
174.1317 USD |
174.1317 USD |
| 2021-12-23 |
168.0191 USD |
0.3625 ZEC |
168.0191 USD |
163.0687 USD |
172.9694 USD |
168.4145 USD |
| 2021-12-22 |
168.4733 USD |
1.6137 ZEC |
168.4733 USD |
164.9466 USD |
172.0000 USD |
172.0000 USD |
| 2021-12-21 |
160.6672 USD |
2.1553 ZEC |
160.6672 USD |
158.0210 USD |
163.3134 USD |
161.9199 USD |
| 2021-12-20 |
161.8119 USD |
0.1934 ZEC |
161.8119 USD |
158.0000 USD |
165.6239 USD |
158.0210 USD |
| 2021-12-19 |
166.6567 USD |
2.6046 ZEC |
166.6567 USD |
163.3134 USD |
170.0000 USD |
164.1118 USD |
| 2021-12-18 |
162.4705 USD |
0.7752 ZEC |
162.4705 USD |
156.9410 USD |
168.0000 USD |
168.0000 USD |
| 2021-12-17 |
160.1483 USD |
0.7888 ZEC |
160.1483 USD |
155.3500 USD |
164.9466 USD |
155.4201 USD |
| 2021-12-16 |
161.4848 USD |
56.3384 ZEC |
161.4848 USD |
151.9696 USD |
171.0000 USD |
164.9472 USD |
| 2021-12-15 |
155.6443 USD |
52.2246 ZEC |
155.6443 USD |
149.3240 USD |
161.9647 USD |
161.9647 USD |
| 2021-12-14 |
156.9823 USD |
115.4588 ZEC |
156.9823 USD |
152.0000 USD |
161.9647 USD |
153.0050 USD |
| 2021-12-13 |
164.1972 USD |
11.9003 ZEC |
164.1972 USD |
153.2828 USD |
175.1116 USD |
153.2828 USD |
| 2021-12-12 |
171.9725 USD |
48.5689 ZEC |
171.9725 USD |
167.1000 USD |
176.8450 USD |
175.0941 USD |
| 2021-12-11 |
178.9225 USD |
43.3534 ZEC |
178.9225 USD |
171.0000 USD |
186.8450 USD |
176.8450 USD |
| 2021-12-10 |
181.0000 USD |
42.6010 ZEC |
181.0000 USD |
172.0000 USD |
190.0000 USD |
176.8450 USD |
| 2021-12-09 |
181.5191 USD |
3.9806 ZEC |
181.5191 USD |
172.0000 USD |
191.0382 USD |
172.0000 USD |
| 2021-12-08 |
180.0128 USD |
1.4827 ZEC |
180.0128 USD |
176.0000 USD |
184.0257 USD |
184.0257 USD |
| 2021-12-07 |
185.8938 USD |
2.7353 ZEC |
185.8938 USD |
181.5046 USD |
190.2829 USD |
184.0257 USD |
| 2021-12-06 |
183.0465 USD |
4.1811 ZEC |
183.0465 USD |
173.3605 USD |
192.7326 USD |
184.0005 USD |
| 2021-12-05 |
193.6522 USD |
2.4467 ZEC |
193.6522 USD |
184.0257 USD |
203.2788 USD |
191.7326 USD |
| 2021-12-04 |
204.0000 USD |
26.7581 ZEC |
204.0000 USD |
173.0000 USD |
235.0000 USD |
189.6018 USD |
| 2021-12-03 |
229.5000 USD |
11.2156 ZEC |
229.5000 USD |
210.0000 USD |
249.0000 USD |
220.0000 USD |
| 2021-12-02 |
233.3720 USD |
1.2503 ZEC |
233.3720 USD |
226.0000 USD |
240.7440 USD |
233.6177 USD |
| 2021-12-01 |
238.4220 USD |
2.1438 ZEC |
238.4220 USD |
226.8440 USD |
250.0000 USD |
240.7440 USD |
| 2021-11-30 |
241.8456 USD |
9.7895 ZEC |
241.8456 USD |
220.0000 USD |
263.6913 USD |
235.9539 USD |
| 2021-11-29 |
251.9214 USD |
8.3541 ZEC |
251.9214 USD |
243.1514 USD |
260.6913 USD |
254.5318 USD |
| 2021-11-28 |
247.3320 USD |
6.5391 ZEC |
247.3320 USD |
231.3658 USD |
263.2982 USD |
239.4467 USD |
| 2021-11-27 |
270.5703 USD |
5.8597 ZEC |
270.5703 USD |
254.9490 USD |
286.1916 USD |
265.9312 USD |
| 2021-11-26 |
280.4745 USD |
13.8117 ZEC |
280.4745 USD |
254.9490 USD |
306.0000 USD |
258.1620 USD |
| 2021-11-25 |
271.3065 USD |
23.0935 ZEC |
271.3065 USD |
255.6130 USD |
287.0000 USD |
276.7290 USD |
| 2021-11-24 |
247.0713 USD |
57.3147 ZEC |
247.0713 USD |
220.1534 USD |
273.9891 USD |
258.1102 USD |
| 2021-11-23 |
219.1824 USD |
3.7881 ZEC |
219.1824 USD |
207.3647 USD |
231.0000 USD |
224.5463 USD |
| 2021-11-22 |
226.2664 USD |
67.8942 ZEC |
226.2664 USD |
211.5328 USD |
241.0000 USD |
211.6848 USD |
| 2021-11-21 |
207.5756 USD |
23.0161 ZEC |
207.5756 USD |
184.0257 USD |
231.1256 USD |
231.1256 USD |
| 2021-11-20 |
178.9153 USD |
5.4048 ZEC |
178.9153 USD |
164.9797 USD |
192.8508 USD |
182.7065 USD |