Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |