Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
38.5426 USD |
4.3768 ZEC |
38.5426 USD |
37.9022 USD |
39.1830 USD |
37.9318 USD |
| 2019-10-29 |
39.3839 USD |
5.8510 ZEC |
39.3839 USD |
38.1385 USD |
40.6294 USD |
38.2267 USD |
| 2019-10-28 |
39.7207 USD |
59.9284 ZEC |
39.7207 USD |
37.6736 USD |
41.7678 USD |
39.1442 USD |
| 2019-10-27 |
37.2058 USD |
60.4206 ZEC |
37.2058 USD |
35.4679 USD |
38.9437 USD |
38.3442 USD |
| 2019-10-26 |
37.2058 USD |
51.9477 ZEC |
37.2058 USD |
35.4679 USD |
38.9437 USD |
35.7180 USD |
| 2019-10-25 |
34.6915 USD |
12.0255 ZEC |
34.6915 USD |
33.0000 USD |
36.3830 USD |
36.3830 USD |
| 2019-10-24 |
33.9364 USD |
9.8640 ZEC |
33.9364 USD |
33.0000 USD |
34.8727 USD |
34.6037 USD |
| 2019-10-23 |
35.4113 USD |
38.8413 ZEC |
35.4113 USD |
33.0000 USD |
37.8226 USD |
34.8727 USD |
| 2019-10-22 |
37.6991 USD |
5.5219 ZEC |
37.6991 USD |
37.4017 USD |
37.9965 USD |
37.6988 USD |
| 2019-10-21 |
37.8651 USD |
2.1925 ZEC |
37.8651 USD |
37.4017 USD |
38.3285 USD |
37.6911 USD |
| 2019-10-20 |
37.8104 USD |
1.8708 ZEC |
37.8104 USD |
37.4017 USD |
38.2190 USD |
38.2190 USD |
| 2019-10-19 |
37.5697 USD |
1.5049 ZEC |
37.5697 USD |
37.4700 USD |
37.6694 USD |
37.4700 USD |
| 2019-10-18 |
38.0514 USD |
6.7075 ZEC |
38.0514 USD |
37.4789 USD |
38.6239 USD |
38.6239 USD |
| 2019-10-17 |
38.0349 USD |
1.8557 ZEC |
38.0349 USD |
37.7711 USD |
38.2987 USD |
38.0395 USD |
| 2019-10-16 |
37.7022 USD |
10.0568 ZEC |
37.7022 USD |
37.0102 USD |
38.3942 USD |
37.0102 USD |
| 2019-10-15 |
38.8739 USD |
11.4698 ZEC |
38.8739 USD |
38.3942 USD |
39.3536 USD |
38.3942 USD |
| 2019-10-14 |
38.7721 USD |
13.6234 ZEC |
38.7721 USD |
38.3942 USD |
39.1500 USD |
38.8949 USD |
| 2019-10-13 |
39.0134 USD |
51.9939 ZEC |
39.0134 USD |
38.3942 USD |
39.6325 USD |
38.6467 USD |
| 2019-10-12 |
38.0329 USD |
33.9585 ZEC |
38.0329 USD |
36.5000 USD |
39.5658 USD |
39.5658 USD |
| 2019-10-11 |
38.4963 USD |
5.6345 ZEC |
38.4963 USD |
38.1332 USD |
38.8593 USD |
38.1332 USD |
| 2019-10-10 |
39.6018 USD |
11.9156 ZEC |
39.6018 USD |
38.7408 USD |
40.4627 USD |
38.7988 USD |
| 2019-10-09 |
39.4868 USD |
10.8952 ZEC |
39.4868 USD |
38.1935 USD |
40.7800 USD |
40.7800 USD |
| 2019-10-08 |
39.4905 USD |
2.0148 ZEC |
39.4905 USD |
38.8795 USD |
40.1014 USD |
38.8795 USD |
| 2019-10-07 |
38.7218 USD |
23.8855 ZEC |
38.7218 USD |
37.3421 USD |
40.1014 USD |
40.0057 USD |
| 2019-10-06 |
38.8890 USD |
7.6145 ZEC |
38.8890 USD |
38.0000 USD |
39.7781 USD |
38.0000 USD |
| 2019-10-05 |
39.8323 USD |
7.2205 ZEC |
39.8323 USD |
39.0720 USD |
40.5927 USD |
39.0720 USD |
| 2019-10-04 |
39.6548 USD |
14.3405 ZEC |
39.6548 USD |
38.7169 USD |
40.5927 USD |
40.5927 USD |
| 2019-10-03 |
39.9954 USD |
21.3874 ZEC |
39.9954 USD |
39.2200 USD |
40.7708 USD |
39.2200 USD |
| 2019-10-02 |
40.6785 USD |
0.6066 ZEC |
40.6785 USD |
40.4308 USD |
40.9262 USD |
40.4308 USD |
| 2019-10-01 |
41.3040 USD |
12.5260 ZEC |
41.3040 USD |
40.4763 USD |
42.1318 USD |
40.5446 USD |
| 2019-09-30 |
40.2654 USD |
9.8006 ZEC |
40.2654 USD |
39.1021 USD |
41.4287 USD |
40.4763 USD |
| 2019-09-29 |
41.1929 USD |
13.2298 ZEC |
41.1929 USD |
39.1882 USD |
43.1976 USD |
39.1882 USD |
| 2019-09-28 |
41.4677 USD |
46.6816 ZEC |
41.4677 USD |
39.6955 USD |
43.2400 USD |
43.1514 USD |
| 2019-09-27 |
39.0714 USD |
17.2147 ZEC |
39.0714 USD |
37.2626 USD |
40.8802 USD |
39.8651 USD |
| 2019-09-26 |
39.1168 USD |
36.7322 ZEC |
39.1168 USD |
36.0000 USD |
42.2335 USD |
38.3521 USD |
| 2019-09-25 |
40.6149 USD |
33.6026 ZEC |
40.6149 USD |
38.9963 USD |
42.2335 USD |
40.0950 USD |
| 2019-09-24 |
43.3793 USD |
52.1100 ZEC |
43.3793 USD |
39.7034 USD |
47.0552 USD |
42.5915 USD |
| 2019-09-23 |
48.0369 USD |
2.4748 ZEC |
48.0369 USD |
47.4742 USD |
48.5997 USD |
47.4742 USD |
| 2019-09-22 |
48.7691 USD |
3.4212 ZEC |
48.7691 USD |
48.0382 USD |
49.5000 USD |
48.0382 USD |
| 2019-09-21 |
49.6870 USD |
21.5393 ZEC |
49.6870 USD |
49.0000 USD |
50.3740 USD |
49.5000 USD |
| 2019-09-20 |
50.6664 USD |
6.4257 ZEC |
50.6664 USD |
50.0000 USD |
51.3328 USD |
50.0000 USD |
| 2019-09-19 |
52.4677 USD |
53.2308 ZEC |
52.4677 USD |
51.0000 USD |
53.9354 USD |
52.1074 USD |
| 2019-09-18 |
53.4508 USD |
20.1622 ZEC |
53.4508 USD |
52.0000 USD |
54.9015 USD |
53.9247 USD |
| 2019-09-17 |
51.8149 USD |
121.7777 ZEC |
51.8149 USD |
48.6299 USD |
55.0000 USD |
53.0833 USD |
| 2019-09-16 |
49.7026 USD |
4.0270 ZEC |
49.7026 USD |
48.6299 USD |
50.7754 USD |
48.6299 USD |
| 2019-09-15 |
48.6338 USD |
30.8795 ZEC |
48.6338 USD |
47.5255 USD |
49.7422 USD |
49.0000 USD |
| 2019-09-14 |
47.5245 USD |
5.8468 ZEC |
47.5245 USD |
46.0000 USD |
49.0490 USD |
46.8900 USD |
| 2019-09-13 |
46.5000 USD |
2.9630 ZEC |
46.5000 USD |
46.0000 USD |
47.0000 USD |
46.0000 USD |
| 2019-09-12 |
46.5787 USD |
0.0000 ZEC |
46.5787 USD |
46.5787 USD |
46.5787 USD |
46.5787 USD |
| 2019-09-11 |
47.0244 USD |
6.7011 ZEC |
47.0244 USD |
46.5787 USD |
47.4700 USD |
46.5787 USD |