Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-04 |
107.0341 USD |
6.2085 ZEC |
107.0341 USD |
103.0681 USD |
111.0000 USD |
104.7264 USD |
| 2019-07-03 |
107.2115 USD |
26.6670 ZEC |
107.2115 USD |
103.2565 USD |
111.1664 USD |
106.4244 USD |
| 2019-07-02 |
103.3268 USD |
26.9040 ZEC |
103.3268 USD |
97.5152 USD |
109.1385 USD |
106.8092 USD |
| 2019-07-01 |
106.8303 USD |
43.8507 ZEC |
106.8303 USD |
101.7700 USD |
111.8906 USD |
105.2500 USD |
| 2019-06-30 |
112.1037 USD |
57.0088 ZEC |
112.1037 USD |
107.8975 USD |
116.3098 USD |
108.7091 USD |
| 2019-06-29 |
113.6380 USD |
24.2054 ZEC |
113.6380 USD |
110.0000 USD |
117.2760 USD |
113.2827 USD |
| 2019-06-28 |
111.2088 USD |
54.8113 ZEC |
111.2088 USD |
105.1416 USD |
117.2760 USD |
117.2760 USD |
| 2019-06-27 |
105.5191 USD |
90.7610 ZEC |
105.5191 USD |
95.0000 USD |
116.0382 USD |
100.5270 USD |
| 2019-06-26 |
114.0000 USD |
102.1870 ZEC |
114.0000 USD |
105.0000 USD |
123.0000 USD |
108.4773 USD |
| 2019-06-25 |
108.6550 USD |
17.0555 ZEC |
108.6550 USD |
106.0000 USD |
111.3100 USD |
107.0000 USD |
| 2019-06-24 |
109.9131 USD |
15.5251 ZEC |
109.9131 USD |
107.0000 USD |
112.8262 USD |
110.0000 USD |
| 2019-06-23 |
114.4669 USD |
30.0478 ZEC |
114.4669 USD |
112.3911 USD |
116.5427 USD |
114.4848 USD |
| 2019-06-22 |
112.8533 USD |
84.1676 ZEC |
112.8533 USD |
109.0000 USD |
116.7067 USD |
115.0000 USD |
| 2019-06-21 |
111.2586 USD |
47.3972 ZEC |
111.2586 USD |
107.4880 USD |
115.0292 USD |
110.0000 USD |
| 2019-06-20 |
110.0999 USD |
55.9501 ZEC |
110.0999 USD |
107.0921 USD |
113.1078 USD |
113.0500 USD |
| 2019-06-19 |
113.0000 USD |
81.5004 ZEC |
113.0000 USD |
107.0000 USD |
119.0000 USD |
111.0175 USD |
| 2019-06-18 |
107.6650 USD |
40.4904 ZEC |
107.6650 USD |
100.3300 USD |
115.0000 USD |
111.8565 USD |
| 2019-06-17 |
100.0045 USD |
94.6635 ZEC |
100.0045 USD |
95.0090 USD |
105.0000 USD |
103.9299 USD |
| 2019-06-16 |
94.7901 USD |
8.2099 ZEC |
94.7901 USD |
92.6614 USD |
96.9189 USD |
96.9188 USD |
| 2019-06-15 |
94.1282 USD |
5.0062 ZEC |
94.1282 USD |
92.2564 USD |
96.0000 USD |
94.0081 USD |
| 2019-06-14 |
95.0845 USD |
67.9534 ZEC |
95.0845 USD |
91.1689 USD |
99.0000 USD |
92.1000 USD |
| 2019-06-13 |
92.4562 USD |
22.6477 ZEC |
92.4562 USD |
89.9123 USD |
95.0000 USD |
93.9447 USD |
| 2019-06-12 |
88.6292 USD |
59.5663 ZEC |
88.6292 USD |
82.2584 USD |
95.0000 USD |
92.6396 USD |
| 2019-06-11 |
83.6714 USD |
18.7623 ZEC |
83.6714 USD |
82.0000 USD |
85.3428 USD |
83.4000 USD |
| 2019-06-10 |
83.3812 USD |
30.3826 ZEC |
83.3812 USD |
81.3999 USD |
85.3624 USD |
85.3624 USD |
| 2019-06-09 |
82.2744 USD |
7.2332 ZEC |
82.2744 USD |
79.7610 USD |
84.7878 USD |
80.9876 USD |
| 2019-06-08 |
85.3557 USD |
7.3616 ZEC |
85.3557 USD |
83.7114 USD |
87.0000 USD |
84.4137 USD |
| 2019-06-07 |
84.2516 USD |
28.2268 ZEC |
84.2516 USD |
81.4463 USD |
87.0568 USD |
86.3703 USD |
| 2019-06-06 |
81.7529 USD |
13.7901 ZEC |
81.7529 USD |
80.0059 USD |
83.5000 USD |
80.7825 USD |
| 2019-06-05 |
81.5249 USD |
13.4270 ZEC |
81.5249 USD |
79.8499 USD |
83.2000 USD |
80.9294 USD |
| 2019-06-04 |
84.5645 USD |
45.9382 ZEC |
84.5645 USD |
79.9289 USD |
89.2000 USD |
79.9289 USD |
| 2019-06-03 |
87.5864 USD |
26.5938 ZEC |
87.5864 USD |
85.7264 USD |
89.4465 USD |
86.0953 USD |
| 2019-06-02 |
88.6300 USD |
14.2534 ZEC |
88.6300 USD |
86.4600 USD |
90.8000 USD |
89.4465 USD |
| 2019-06-01 |
89.4710 USD |
40.8740 ZEC |
89.4710 USD |
86.5255 USD |
92.4164 USD |
87.7200 USD |
| 2019-05-31 |
86.3000 USD |
25.9576 ZEC |
86.3000 USD |
83.0000 USD |
89.6000 USD |
89.6000 USD |
| 2019-05-30 |
90.9910 USD |
70.5468 ZEC |
90.9910 USD |
84.9821 USD |
97.0000 USD |
85.5001 USD |
| 2019-05-29 |
85.5000 USD |
73.2417 ZEC |
85.5000 USD |
81.0000 USD |
90.0000 USD |
90.0000 USD |
| 2019-05-28 |
79.2500 USD |
84.9461 ZEC |
79.2500 USD |
73.5000 USD |
85.0000 USD |
83.0000 USD |
| 2019-05-27 |
74.2949 USD |
19.2040 ZEC |
74.2949 USD |
72.5898 USD |
76.0000 USD |
75.0000 USD |
| 2019-05-26 |
72.5000 USD |
10.8423 ZEC |
72.5000 USD |
70.0000 USD |
75.0000 USD |
72.5898 USD |
| 2019-05-25 |
71.1500 USD |
4.0416 ZEC |
71.1500 USD |
69.6000 USD |
72.7000 USD |
71.3000 USD |
| 2019-05-24 |
71.7700 USD |
15.5842 ZEC |
71.7700 USD |
68.6400 USD |
74.9000 USD |
72.7000 USD |
| 2019-05-23 |
72.6000 USD |
12.1349 ZEC |
72.6000 USD |
69.2000 USD |
76.0000 USD |
70.0810 USD |
| 2019-05-22 |
74.1285 USD |
3.9448 ZEC |
74.1285 USD |
72.0000 USD |
76.2571 USD |
72.0000 USD |
| 2019-05-21 |
74.9513 USD |
5.8663 ZEC |
74.9513 USD |
72.9025 USD |
77.0000 USD |
74.5000 USD |
| 2019-05-20 |
75.7203 USD |
22.5423 ZEC |
75.7203 USD |
74.2000 USD |
77.2407 USD |
75.2815 USD |
| 2019-05-19 |
74.3953 USD |
17.7185 ZEC |
74.3953 USD |
71.5500 USD |
77.2407 USD |
75.0000 USD |
| 2019-05-18 |
72.5319 USD |
4.3698 ZEC |
72.5319 USD |
71.0637 USD |
74.0000 USD |
74.0000 USD |
| 2019-05-17 |
71.8278 USD |
68.5903 ZEC |
71.8278 USD |
68.5000 USD |
75.1555 USD |
71.0637 USD |
| 2019-05-16 |
76.4051 USD |
88.6133 ZEC |
76.4051 USD |
71.8102 USD |
81.0000 USD |
78.3450 USD |