Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-10 |
48.6827 USD |
1.9905 ZEC |
48.6827 USD |
47.4700 USD |
49.8954 USD |
47.4700 USD |
| 2019-09-09 |
48.9758 USD |
1.4294 ZEC |
48.9758 USD |
47.6016 USD |
50.3500 USD |
47.7000 USD |
| 2019-09-08 |
48.0937 USD |
3.5915 ZEC |
48.0937 USD |
47.0278 USD |
49.1597 USD |
49.1597 USD |
| 2019-09-07 |
47.0858 USD |
7.4274 ZEC |
47.0858 USD |
45.7448 USD |
48.4269 USD |
47.0278 USD |
| 2019-09-06 |
46.9850 USD |
4.1337 ZEC |
46.9850 USD |
45.5000 USD |
48.4700 USD |
47.2580 USD |
| 2019-09-05 |
45.9000 USD |
1.9954 ZEC |
45.9000 USD |
45.9000 USD |
45.9000 USD |
45.9000 USD |
| 2019-09-04 |
48.0717 USD |
46.5516 ZEC |
48.0717 USD |
45.4022 USD |
50.7411 USD |
47.4500 USD |
| 2019-09-03 |
48.9858 USD |
69.2120 ZEC |
48.9858 USD |
47.2305 USD |
50.7411 USD |
47.3000 USD |
| 2019-09-02 |
49.8345 USD |
14.9203 ZEC |
49.8345 USD |
47.1034 USD |
52.5655 USD |
48.4975 USD |
| 2019-09-01 |
48.5000 USD |
38.2489 ZEC |
48.5000 USD |
47.0000 USD |
50.0000 USD |
50.0000 USD |
| 2019-08-31 |
47.7564 USD |
33.2904 ZEC |
47.7564 USD |
46.6500 USD |
48.8627 USD |
46.6550 USD |
| 2019-08-30 |
47.5362 USD |
29.0626 ZEC |
47.5362 USD |
45.5000 USD |
49.5724 USD |
48.4748 USD |
| 2019-08-29 |
47.9547 USD |
51.5243 ZEC |
47.9547 USD |
45.5000 USD |
50.4095 USD |
45.5000 USD |
| 2019-08-28 |
51.0148 USD |
25.2579 ZEC |
51.0148 USD |
48.7735 USD |
53.2561 USD |
48.9420 USD |
| 2019-08-27 |
52.7727 USD |
8.6190 ZEC |
52.7727 USD |
51.8863 USD |
53.6590 USD |
52.0330 USD |
| 2019-08-26 |
53.7003 USD |
5.9068 ZEC |
53.7003 USD |
52.5231 USD |
54.8775 USD |
53.5465 USD |
| 2019-08-25 |
52.9549 USD |
11.4026 ZEC |
52.9549 USD |
52.0000 USD |
53.9098 USD |
53.9098 USD |
| 2019-08-24 |
52.7558 USD |
2.3628 ZEC |
52.7558 USD |
52.2018 USD |
53.3098 USD |
52.2500 USD |
| 2019-08-23 |
52.4957 USD |
8.5274 ZEC |
52.4957 USD |
51.0000 USD |
53.9913 USD |
52.0193 USD |
| 2019-08-22 |
51.9144 USD |
7.0873 ZEC |
51.9144 USD |
50.6106 USD |
53.2182 USD |
52.8451 USD |
| 2019-08-21 |
52.5550 USD |
9.1852 ZEC |
52.5550 USD |
51.1100 USD |
54.0000 USD |
51.8060 USD |
| 2019-08-20 |
55.8475 USD |
41.2117 ZEC |
55.8475 USD |
53.6950 USD |
58.0000 USD |
56.7523 USD |
| 2019-08-19 |
56.1216 USD |
13.0546 ZEC |
56.1216 USD |
54.2432 USD |
58.0000 USD |
58.0000 USD |
| 2019-08-18 |
53.8866 USD |
7.2679 ZEC |
53.8866 USD |
51.7985 USD |
55.9747 USD |
54.2432 USD |
| 2019-08-17 |
52.1967 USD |
8.2418 ZEC |
52.1967 USD |
50.5505 USD |
53.8429 USD |
50.5505 USD |
| 2019-08-16 |
52.9093 USD |
14.2771 ZEC |
52.9093 USD |
51.4437 USD |
54.3749 USD |
53.8429 USD |
| 2019-08-15 |
52.5710 USD |
12.6413 ZEC |
52.5710 USD |
50.8855 USD |
54.2564 USD |
52.2462 USD |
| 2019-08-14 |
55.5905 USD |
57.3512 ZEC |
55.5905 USD |
53.2218 USD |
57.9593 USD |
55.0427 USD |
| 2019-08-13 |
57.7747 USD |
3.2032 ZEC |
57.7747 USD |
56.1967 USD |
59.3526 USD |
56.1967 USD |
| 2019-08-12 |
59.8024 USD |
3.6603 ZEC |
59.8024 USD |
58.0947 USD |
61.5101 USD |
59.3526 USD |
| 2019-08-11 |
58.6044 USD |
2.5469 ZEC |
58.6044 USD |
56.8574 USD |
60.3515 USD |
60.3515 USD |
| 2019-08-10 |
59.2997 USD |
11.9719 ZEC |
59.2997 USD |
57.7261 USD |
60.8733 USD |
58.0000 USD |
| 2019-08-09 |
60.7047 USD |
22.3194 ZEC |
60.7047 USD |
58.3553 USD |
63.0541 USD |
58.8723 USD |
| 2019-08-08 |
63.5000 USD |
11.1110 ZEC |
63.5000 USD |
61.0000 USD |
66.0000 USD |
61.9596 USD |
| 2019-08-07 |
62.9754 USD |
3.9154 ZEC |
62.9754 USD |
61.8427 USD |
64.1082 USD |
63.5895 USD |
| 2019-08-06 |
65.6959 USD |
13.4341 ZEC |
65.6959 USD |
63.5918 USD |
67.8000 USD |
63.5918 USD |
| 2019-08-05 |
67.6083 USD |
48.0634 ZEC |
67.6083 USD |
66.4015 USD |
68.8151 USD |
67.8000 USD |
| 2019-08-04 |
66.0050 USD |
13.7755 ZEC |
66.0050 USD |
65.0000 USD |
67.0100 USD |
66.4015 USD |
| 2019-08-03 |
67.2274 USD |
11.2174 ZEC |
67.2274 USD |
65.8000 USD |
68.6548 USD |
66.0000 USD |
| 2019-08-02 |
68.2986 USD |
11.2914 ZEC |
68.2986 USD |
67.0000 USD |
69.5972 USD |
67.0000 USD |
| 2019-08-01 |
68.7099 USD |
22.9986 ZEC |
68.7099 USD |
67.6320 USD |
69.7877 USD |
68.0075 USD |
| 2019-07-31 |
69.3976 USD |
5.8333 ZEC |
69.3976 USD |
68.1360 USD |
70.6592 USD |
68.7431 USD |
| 2019-07-30 |
69.6668 USD |
63.6880 ZEC |
69.6668 USD |
68.0000 USD |
71.3337 USD |
68.0000 USD |
| 2019-07-29 |
70.2750 USD |
2.9883 ZEC |
70.2750 USD |
69.0519 USD |
71.4981 USD |
71.3337 USD |
| 2019-07-28 |
72.4587 USD |
3.0269 ZEC |
72.4587 USD |
72.0259 USD |
72.8915 USD |
72.1000 USD |
| 2019-07-27 |
73.5002 USD |
10.1482 ZEC |
73.5002 USD |
72.1624 USD |
74.8379 USD |
72.1858 USD |
| 2019-07-26 |
73.9034 USD |
15.5970 ZEC |
73.9034 USD |
72.1500 USD |
75.6568 USD |
74.3166 USD |
| 2019-07-25 |
75.3986 USD |
5.0156 ZEC |
75.3986 USD |
73.8771 USD |
76.9201 USD |
74.2719 USD |
| 2019-07-24 |
73.0279 USD |
7.4513 ZEC |
73.0279 USD |
71.7718 USD |
74.2839 USD |
73.9182 USD |
| 2019-07-23 |
74.4321 USD |
5.5762 ZEC |
74.4321 USD |
71.9837 USD |
76.8806 USD |
73.4785 USD |