Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-18 |
46.7942 USD |
11.1021 ZEC |
46.7942 USD |
44.9198 USD |
48.6686 USD |
47.1071 USD |
| 2020-05-17 |
45.2168 USD |
8.7041 ZEC |
45.2168 USD |
43.2600 USD |
47.1737 USD |
47.1737 USD |
| 2020-05-16 |
42.7698 USD |
0.5865 ZEC |
42.7698 USD |
42.4397 USD |
43.1000 USD |
42.5000 USD |
| 2020-05-15 |
42.2150 USD |
1.9632 ZEC |
42.2150 USD |
41.3468 USD |
43.0833 USD |
41.4228 USD |
| 2020-05-14 |
41.9878 USD |
7.1578 ZEC |
41.9878 USD |
40.8796 USD |
43.0960 USD |
41.3100 USD |
| 2020-05-13 |
42.1798 USD |
3.3017 ZEC |
42.1798 USD |
41.3653 USD |
42.9943 USD |
42.9943 USD |
| 2020-05-12 |
41.1582 USD |
2.0478 ZEC |
41.1582 USD |
39.3528 USD |
42.9636 USD |
41.3299 USD |
| 2020-05-11 |
39.5071 USD |
22.4268 ZEC |
39.5071 USD |
36.2500 USD |
42.7641 USD |
36.2500 USD |
| 2020-05-10 |
41.7718 USD |
53.0989 ZEC |
41.7718 USD |
40.0530 USD |
43.4906 USD |
42.6249 USD |
| 2020-05-09 |
44.2974 USD |
108.1636 ZEC |
44.2974 USD |
41.8347 USD |
46.7600 USD |
44.4752 USD |
| 2020-05-08 |
44.8243 USD |
12.2791 ZEC |
44.8243 USD |
42.8887 USD |
46.7600 USD |
46.7600 USD |
| 2020-05-07 |
43.3781 USD |
43.3184 ZEC |
43.3781 USD |
42.3289 USD |
44.4274 USD |
42.4876 USD |
| 2020-05-06 |
43.8586 USD |
5.9232 ZEC |
43.8586 USD |
43.0000 USD |
44.7173 USD |
43.3200 USD |
| 2020-05-05 |
43.4843 USD |
6.1388 ZEC |
43.4843 USD |
42.1746 USD |
44.7939 USD |
43.2509 USD |
| 2020-05-04 |
43.8882 USD |
4.8622 ZEC |
43.8882 USD |
40.5000 USD |
47.2764 USD |
41.8411 USD |
| 2020-05-03 |
46.2926 USD |
4.9390 ZEC |
46.2926 USD |
45.0001 USD |
47.5851 USD |
45.0001 USD |
| 2020-05-02 |
45.6929 USD |
5.5405 ZEC |
45.6929 USD |
45.0000 USD |
46.3859 USD |
45.0000 USD |
| 2020-05-01 |
45.8183 USD |
29.9373 ZEC |
45.8183 USD |
44.0277 USD |
47.6089 USD |
45.1000 USD |
| 2020-04-30 |
46.5138 USD |
24.9935 ZEC |
46.5138 USD |
44.0277 USD |
49.0000 USD |
45.3900 USD |
| 2020-04-29 |
45.4053 USD |
65.3551 ZEC |
45.4053 USD |
43.5000 USD |
47.3106 USD |
47.1997 USD |
| 2020-04-28 |
44.1179 USD |
1.9140 ZEC |
44.1179 USD |
43.5000 USD |
44.7358 USD |
44.7358 USD |
| 2020-04-27 |
44.5104 USD |
74.9637 ZEC |
44.5104 USD |
43.2207 USD |
45.8000 USD |
43.2207 USD |
| 2020-04-26 |
44.8936 USD |
1.9514 ZEC |
44.8936 USD |
44.0000 USD |
45.7873 USD |
44.7524 USD |
| 2020-04-25 |
44.4702 USD |
6.3704 ZEC |
44.4702 USD |
43.4981 USD |
45.4424 USD |
43.7819 USD |
| 2020-04-24 |
44.9465 USD |
4.9484 ZEC |
44.9465 USD |
44.0395 USD |
45.8534 USD |
44.1320 USD |
| 2020-04-23 |
45.5894 USD |
5.1018 ZEC |
45.5894 USD |
45.1787 USD |
46.0000 USD |
45.9713 USD |
| 2020-04-22 |
43.9509 USD |
2.8027 ZEC |
43.9509 USD |
41.9017 USD |
46.0000 USD |
43.0870 USD |
| 2020-04-21 |
43.2830 USD |
16.9049 ZEC |
43.2830 USD |
41.3725 USD |
45.1936 USD |
42.7932 USD |
| 2020-04-20 |
45.6243 USD |
5.5997 ZEC |
45.6243 USD |
42.4806 USD |
48.7680 USD |
42.4806 USD |
| 2020-04-19 |
44.6903 USD |
19.7260 ZEC |
44.6903 USD |
42.9061 USD |
46.4744 USD |
46.4744 USD |
| 2020-04-18 |
40.7029 USD |
13.2755 ZEC |
40.7029 USD |
39.2498 USD |
42.1560 USD |
42.1560 USD |
| 2020-04-17 |
38.7819 USD |
12.5701 ZEC |
38.7819 USD |
38.3139 USD |
39.2498 USD |
39.2498 USD |
| 2020-04-16 |
37.8324 USD |
3.0621 ZEC |
37.8324 USD |
36.7604 USD |
38.9044 USD |
38.1212 USD |
| 2020-04-15 |
36.8712 USD |
2.4173 ZEC |
36.8712 USD |
36.7979 USD |
36.9444 USD |
36.7979 USD |
| 2020-04-14 |
37.8764 USD |
1.4092 ZEC |
37.8764 USD |
36.9444 USD |
38.8083 USD |
36.9627 USD |
| 2020-04-13 |
38.2351 USD |
2.8686 ZEC |
38.2351 USD |
36.7188 USD |
39.7515 USD |
39.7515 USD |
| 2020-04-12 |
37.8545 USD |
1.1592 ZEC |
37.8545 USD |
36.6898 USD |
39.0192 USD |
39.0000 USD |
| 2020-04-11 |
37.5412 USD |
3.4241 ZEC |
37.5412 USD |
36.6898 USD |
38.3926 USD |
37.4319 USD |
| 2020-04-10 |
39.3864 USD |
12.9140 ZEC |
39.3864 USD |
36.8207 USD |
41.9520 USD |
36.8207 USD |
| 2020-04-09 |
40.5389 USD |
50.4629 ZEC |
40.5389 USD |
37.2126 USD |
43.8651 USD |
41.5000 USD |
| 2020-04-08 |
37.6485 USD |
17.1185 ZEC |
37.6485 USD |
36.3069 USD |
38.9900 USD |
37.6219 USD |
| 2020-04-07 |
36.9703 USD |
7.5853 ZEC |
36.9703 USD |
35.7405 USD |
38.2000 USD |
36.3069 USD |
| 2020-04-06 |
36.0288 USD |
6.0307 ZEC |
36.0288 USD |
34.7207 USD |
37.3369 USD |
37.3369 USD |
| 2020-04-05 |
32.9486 USD |
0.6808 ZEC |
32.9486 USD |
32.9486 USD |
32.9486 USD |
32.9486 USD |
| 2020-04-04 |
33.1168 USD |
2.4534 ZEC |
33.1168 USD |
32.5336 USD |
33.7000 USD |
33.7000 USD |
| 2020-04-03 |
32.9890 USD |
3.3989 ZEC |
32.9890 USD |
32.2780 USD |
33.7000 USD |
32.2780 USD |
| 2020-04-02 |
32.8055 USD |
4.0083 ZEC |
32.8055 USD |
31.6730 USD |
33.9379 USD |
31.9693 USD |
| 2020-04-01 |
31.9696 USD |
42.7520 ZEC |
31.9696 USD |
31.3373 USD |
32.6019 USD |
31.5000 USD |
| 2020-03-31 |
32.5698 USD |
5.4830 ZEC |
32.5698 USD |
31.1395 USD |
34.0000 USD |
32.6019 USD |
| 2020-03-30 |
32.5000 USD |
7.4530 ZEC |
32.5000 USD |
30.0000 USD |
35.0000 USD |
33.9968 USD |