Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
44.3295 USD |
3.0015 ZEC |
44.3295 USD |
43.7463 USD |
44.9126 USD |
44.0910 USD |
| 2024-08-15 |
43.9425 USD |
0.0606 ZEC |
43.9425 USD |
43.7463 USD |
44.1387 USD |
43.7463 USD |
| 2024-08-14 |
45.2594 USD |
1.1491 ZEC |
45.2594 USD |
44.0689 USD |
46.4500 USD |
44.0689 USD |
| 2024-08-13 |
43.2175 USD |
11.9997 ZEC |
43.2175 USD |
42.3826 USD |
44.0524 USD |
43.0345 USD |
| 2024-08-12 |
43.0483 USD |
2.0562 ZEC |
43.0483 USD |
42.0443 USD |
44.0524 USD |
44.0524 USD |
| 2024-08-11 |
42.3473 USD |
0.1277 ZEC |
42.3473 USD |
42.2348 USD |
42.4599 USD |
42.2348 USD |
| 2024-08-10 |
42.1950 USD |
58.3843 ZEC |
42.1950 USD |
39.3900 USD |
45.0000 USD |
42.2630 USD |
| 2024-08-09 |
38.5022 USD |
14.3466 ZEC |
38.5022 USD |
36.5045 USD |
40.5000 USD |
40.5000 USD |
| 2024-08-08 |
34.0144 USD |
1.0320 ZEC |
34.0144 USD |
33.9900 USD |
34.0388 USD |
34.0388 USD |
| 2024-08-07 |
33.9950 USD |
0.0439 ZEC |
33.9950 USD |
33.9900 USD |
34.0000 USD |
33.9900 USD |
| 2024-08-06 |
31.5605 USD |
0.1646 ZEC |
31.5605 USD |
30.0321 USD |
33.0890 USD |
33.0890 USD |
| 2024-08-05 |
30.6830 USD |
1.2132 ZEC |
30.6830 USD |
28.9479 USD |
32.4181 USD |
28.9479 USD |
| 2024-08-04 |
33.3207 USD |
0.1438 ZEC |
33.3207 USD |
33.3121 USD |
33.3294 USD |
33.3294 USD |
| 2024-08-03 |
35.4880 USD |
5.0826 ZEC |
35.4880 USD |
35.3500 USD |
35.6260 USD |
35.6260 USD |
| 2024-08-01 |
33.7169 USD |
19.3788 ZEC |
33.7169 USD |
32.6338 USD |
34.8000 USD |
32.6338 USD |
| 2024-07-31 |
33.6600 USD |
0.0000 ZEC |
33.6600 USD |
33.6600 USD |
33.6600 USD |
33.6600 USD |
| 2024-07-30 |
33.6600 USD |
0.0109 ZEC |
33.6600 USD |
33.6600 USD |
33.6600 USD |
33.6600 USD |
| 2024-07-29 |
33.2786 USD |
2.1306 ZEC |
33.2786 USD |
32.5573 USD |
34.0000 USD |
34.0000 USD |
| 2024-07-28 |
32.2820 USD |
0.0000 ZEC |
32.2820 USD |
32.2820 USD |
32.2820 USD |
32.2820 USD |
| 2024-07-27 |
32.2820 USD |
0.0000 ZEC |
32.2820 USD |
32.2820 USD |
32.2820 USD |
32.2820 USD |
| 2024-07-26 |
32.0611 USD |
0.0459 ZEC |
32.0611 USD |
31.8401 USD |
32.2820 USD |
32.2820 USD |
| 2024-07-25 |
31.5478 USD |
0.0076 ZEC |
31.5478 USD |
31.5478 USD |
31.5478 USD |
31.5478 USD |
| 2024-07-24 |
31.5478 USD |
0.0076 ZEC |
31.5478 USD |
31.5478 USD |
31.5478 USD |
31.5478 USD |
| 2024-07-23 |
32.0743 USD |
0.3259 ZEC |
32.0743 USD |
31.4575 USD |
32.6910 USD |
31.4575 USD |
| 2024-07-22 |
33.9019 USD |
0.4245 ZEC |
33.9019 USD |
33.8037 USD |
34.0000 USD |
34.0000 USD |
| 2024-07-21 |
32.8000 USD |
19.8925 ZEC |
32.8000 USD |
31.6000 USD |
34.0000 USD |
34.0000 USD |
| 2024-07-20 |
30.7922 USD |
0.0764 ZEC |
30.7922 USD |
30.2670 USD |
31.3173 USD |
30.2670 USD |
| 2024-07-19 |
31.0002 USD |
0.0086 ZEC |
31.0002 USD |
31.0002 USD |
31.0002 USD |
31.0002 USD |
| 2024-07-18 |
32.9870 USD |
0.1962 ZEC |
32.9870 USD |
32.9870 USD |
32.9870 USD |
32.9870 USD |
| 2024-07-17 |
32.4717 USD |
5.1354 ZEC |
32.4717 USD |
31.6134 USD |
33.3300 USD |
32.9870 USD |
| 2024-07-16 |
30.3263 USD |
6.7622 ZEC |
30.3263 USD |
29.0216 USD |
31.6310 USD |
30.9293 USD |
| 2024-07-15 |
29.9725 USD |
12.7564 ZEC |
29.9725 USD |
29.0216 USD |
30.9234 USD |
29.0216 USD |
| 2024-07-14 |
28.6436 USD |
15.7881 ZEC |
28.6436 USD |
26.2872 USD |
31.0000 USD |
31.0000 USD |
| 2024-07-13 |
26.3644 USD |
11.8996 ZEC |
26.3644 USD |
25.4588 USD |
27.2700 USD |
27.2700 USD |
| 2024-07-12 |
25.6730 USD |
0.0000 ZEC |
25.6730 USD |
25.6730 USD |
25.6730 USD |
25.6730 USD |
| 2024-07-11 |
25.1465 USD |
0.1515 ZEC |
25.1465 USD |
24.6200 USD |
25.6730 USD |
25.6730 USD |
| 2024-07-10 |
23.5896 USD |
9.4051 ZEC |
23.5896 USD |
22.9392 USD |
24.2400 USD |
23.0000 USD |
| 2024-07-09 |
21.9092 USD |
7.5326 ZEC |
21.9092 USD |
20.7383 USD |
23.0800 USD |
23.0800 USD |
| 2024-07-08 |
19.0222 USD |
0.0000 ZEC |
19.0222 USD |
19.0222 USD |
19.0222 USD |
19.0222 USD |
| 2024-07-07 |
19.0222 USD |
0.0000 ZEC |
19.0222 USD |
19.0222 USD |
19.0222 USD |
19.0222 USD |
| 2024-07-06 |
19.0222 USD |
0.0000 ZEC |
19.0222 USD |
19.0222 USD |
19.0222 USD |
19.0222 USD |
| 2024-07-05 |
18.9343 USD |
103.1714 ZEC |
18.9343 USD |
17.5486 USD |
20.3200 USD |
19.0222 USD |
| 2024-07-04 |
21.3841 USD |
8.6641 ZEC |
21.3841 USD |
20.4385 USD |
22.3297 USD |
20.4385 USD |
| 2024-07-03 |
21.3336 USD |
0.4187 ZEC |
21.3336 USD |
21.2816 USD |
21.3855 USD |
21.2816 USD |
| 2024-07-02 |
23.0800 USD |
0.0000 ZEC |
23.0800 USD |
23.0800 USD |
23.0800 USD |
23.0800 USD |
| 2024-07-01 |
22.6544 USD |
3.6221 ZEC |
22.6544 USD |
22.2289 USD |
23.0800 USD |
23.0800 USD |
| 2024-06-30 |
21.6369 USD |
0.0497 ZEC |
21.6369 USD |
21.6369 USD |
21.6369 USD |
21.6369 USD |
| 2024-06-29 |
21.4877 USD |
0.0091 ZEC |
21.4877 USD |
21.4877 USD |
21.4877 USD |
21.4877 USD |
| 2024-06-28 |
22.3727 USD |
0.9063 ZEC |
22.3727 USD |
22.3727 USD |
22.3727 USD |
22.3727 USD |
| 2024-06-27 |
21.4159 USD |
0.0286 ZEC |
21.4159 USD |
21.4159 USD |
21.4159 USD |
21.4159 USD |