Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-26 |
58.2313 USD |
23.5651 ZEC |
58.2313 USD |
55.9807 USD |
60.4820 USD |
57.7600 USD |
| 2019-03-25 |
59.9356 USD |
4.6001 ZEC |
59.9356 USD |
58.0000 USD |
61.8713 USD |
58.1000 USD |
| 2019-03-24 |
60.5177 USD |
15.4191 ZEC |
60.5177 USD |
59.1131 USD |
61.9224 USD |
61.8713 USD |
| 2019-03-23 |
59.4992 USD |
5.7007 ZEC |
59.4992 USD |
58.0000 USD |
60.9984 USD |
59.9000 USD |
| 2019-03-22 |
59.4341 USD |
5.0689 ZEC |
59.4341 USD |
57.9170 USD |
60.9511 USD |
59.6986 USD |
| 2019-03-21 |
60.3245 USD |
33.3522 ZEC |
60.3245 USD |
58.0104 USD |
62.6385 USD |
60.9511 USD |
| 2019-03-20 |
61.0423 USD |
47.8782 ZEC |
61.0423 USD |
58.1000 USD |
63.9845 USD |
62.6385 USD |
| 2019-03-19 |
57.7268 USD |
5.9076 ZEC |
57.7268 USD |
55.9900 USD |
59.4635 USD |
59.4052 USD |
| 2019-03-18 |
56.1078 USD |
14.1367 ZEC |
56.1078 USD |
55.1147 USD |
57.1010 USD |
56.8680 USD |
| 2019-03-17 |
55.7198 USD |
3.1771 ZEC |
55.7198 USD |
54.7161 USD |
56.7235 USD |
56.7235 USD |
| 2019-03-16 |
56.0418 USD |
4.4547 ZEC |
56.0418 USD |
55.4000 USD |
56.6837 USD |
56.6708 USD |
| 2019-03-15 |
55.5219 USD |
5.9559 ZEC |
55.5219 USD |
54.4160 USD |
56.6277 USD |
55.9547 USD |
| 2019-03-14 |
53.9304 USD |
9.3221 ZEC |
53.9304 USD |
53.0536 USD |
54.8071 USD |
53.6664 USD |
| 2019-03-13 |
54.8540 USD |
21.3747 ZEC |
54.8540 USD |
52.7480 USD |
56.9600 USD |
54.8071 USD |
| 2019-03-12 |
52.7600 USD |
18.8878 ZEC |
52.7600 USD |
51.0200 USD |
54.5000 USD |
54.5000 USD |
| 2019-03-11 |
52.0288 USD |
11.0867 ZEC |
52.0288 USD |
51.0200 USD |
53.0376 USD |
52.6460 USD |
| 2019-03-10 |
52.6569 USD |
1.9868 ZEC |
52.6569 USD |
52.0620 USD |
53.2518 USD |
52.0739 USD |
| 2019-03-09 |
52.1858 USD |
6.4972 ZEC |
52.1858 USD |
51.1446 USD |
53.2271 USD |
52.0750 USD |
| 2019-03-08 |
52.0100 USD |
26.9594 ZEC |
52.0100 USD |
51.0200 USD |
53.0000 USD |
51.1872 USD |
| 2019-03-07 |
52.1746 USD |
15.4761 ZEC |
52.1746 USD |
51.3587 USD |
52.9904 USD |
52.9904 USD |
| 2019-03-06 |
52.6986 USD |
20.2498 ZEC |
52.6986 USD |
51.3587 USD |
54.0384 USD |
52.9853 USD |
| 2019-03-05 |
52.5623 USD |
22.2337 ZEC |
52.5623 USD |
51.0106 USD |
54.1141 USD |
54.1109 USD |
| 2019-03-04 |
53.2500 USD |
12.7784 ZEC |
53.2500 USD |
52.0000 USD |
54.5000 USD |
54.1141 USD |
| 2019-03-03 |
54.9545 USD |
3.3105 ZEC |
54.9545 USD |
54.0171 USD |
55.8918 USD |
55.0000 USD |
| 2019-03-02 |
55.5595 USD |
13.4014 ZEC |
55.5595 USD |
54.1893 USD |
56.9298 USD |
54.3317 USD |
| 2019-03-01 |
55.6019 USD |
15.9523 ZEC |
55.6019 USD |
54.2200 USD |
56.9839 USD |
56.9680 USD |
| 2019-02-28 |
55.5368 USD |
13.6649 ZEC |
55.5368 USD |
54.2286 USD |
56.8451 USD |
55.9592 USD |
| 2019-02-27 |
55.6188 USD |
16.1382 ZEC |
55.6188 USD |
54.2286 USD |
57.0090 USD |
54.2286 USD |
| 2019-02-26 |
56.0928 USD |
11.8397 ZEC |
56.0928 USD |
55.0010 USD |
57.1846 USD |
55.5610 USD |
| 2019-02-25 |
55.8000 USD |
67.0709 ZEC |
55.8000 USD |
54.4000 USD |
57.2000 USD |
56.0000 USD |
| 2019-02-24 |
58.1763 USD |
21.2106 ZEC |
58.1763 USD |
54.5000 USD |
61.8526 USD |
56.5674 USD |
| 2019-02-23 |
58.6287 USD |
4.7852 ZEC |
58.6287 USD |
57.0574 USD |
60.2000 USD |
60.2000 USD |
| 2019-02-22 |
57.2910 USD |
10.1200 ZEC |
57.2910 USD |
56.2600 USD |
58.3220 USD |
57.0574 USD |
| 2019-02-21 |
57.5537 USD |
5.2748 ZEC |
57.5537 USD |
56.1391 USD |
58.9682 USD |
56.2199 USD |
| 2019-02-20 |
58.0466 USD |
8.1400 ZEC |
58.0466 USD |
56.9239 USD |
59.1693 USD |
57.3621 USD |
| 2019-02-19 |
57.4443 USD |
9.6711 ZEC |
57.4443 USD |
55.5286 USD |
59.3600 USD |
57.4314 USD |
| 2019-02-18 |
57.1664 USD |
12.6029 ZEC |
57.1664 USD |
54.9671 USD |
59.3656 USD |
57.2780 USD |
| 2019-02-17 |
55.0023 USD |
14.1534 ZEC |
55.0023 USD |
54.1058 USD |
55.8989 USD |
55.0000 USD |
| 2019-02-16 |
55.9762 USD |
46.5463 ZEC |
55.9762 USD |
54.8100 USD |
57.1425 USD |
54.8100 USD |
| 2019-02-15 |
55.6100 USD |
55.6862 ZEC |
55.6100 USD |
54.9000 USD |
56.3200 USD |
55.0000 USD |
| 2019-02-14 |
56.5647 USD |
3.2556 ZEC |
56.5647 USD |
55.2764 USD |
57.8531 USD |
55.8000 USD |
| 2019-02-13 |
56.8124 USD |
22.5729 ZEC |
56.8124 USD |
54.7000 USD |
58.9248 USD |
56.6000 USD |
| 2019-02-12 |
54.7513 USD |
16.6174 ZEC |
54.7513 USD |
52.8226 USD |
56.6800 USD |
55.6462 USD |
| 2019-02-11 |
53.5050 USD |
8.9070 ZEC |
53.5050 USD |
51.5099 USD |
55.5000 USD |
55.4630 USD |
| 2019-02-10 |
52.2402 USD |
19.0980 ZEC |
52.2402 USD |
51.5099 USD |
52.9705 USD |
51.5099 USD |
| 2019-02-09 |
52.4773 USD |
23.1231 ZEC |
52.4773 USD |
51.5000 USD |
53.4547 USD |
52.2000 USD |
| 2019-02-08 |
51.2848 USD |
65.0756 ZEC |
51.2848 USD |
49.0696 USD |
53.5000 USD |
53.0000 USD |
| 2019-02-07 |
49.1100 USD |
11.3698 ZEC |
49.1100 USD |
48.1200 USD |
50.1000 USD |
49.0696 USD |
| 2019-02-06 |
50.6970 USD |
26.3309 ZEC |
50.6970 USD |
49.0189 USD |
52.3751 USD |
49.0828 USD |
| 2019-02-05 |
51.7389 USD |
9.1615 ZEC |
51.7389 USD |
51.0000 USD |
52.4779 USD |
51.0000 USD |