Crypto exchange Yobit

Market Zcash (ZEC) / USD

Identifier on Yobit: zec_usd
Date Price Volume Open Low High Close
2019-05-04 63.2714 USD 4.6723 ZEC 63.2714 USD 61.0491 USD 65.4937 USD 63.2000 USD
2019-05-03 63.2714 USD 4.6066 ZEC 63.2714 USD 61.0491 USD 65.4937 USD 63.4750 USD
2019-05-02 63.2763 USD 6.0652 ZEC 63.2763 USD 61.7490 USD 64.8036 USD 62.0000 USD
2019-05-01 64.0236 USD 7.6367 ZEC 64.0236 USD 62.5588 USD 65.4885 USD 62.5618 USD
2019-04-30 64.0721 USD 6.3082 ZEC 64.0721 USD 62.5100 USD 65.6342 USD 65.0000 USD
2019-04-29 63.5250 USD 7.5857 ZEC 63.5250 USD 62.0500 USD 65.0000 USD 64.0000 USD
2019-04-28 65.2416 USD 15.1498 ZEC 65.2416 USD 64.2853 USD 66.1979 USD 64.2853 USD
2019-04-27 65.5990 USD 4.4806 ZEC 65.5990 USD 65.0000 USD 66.1979 USD 65.1504 USD
2019-04-26 66.3455 USD 10.9267 ZEC 66.3455 USD 62.6266 USD 70.0644 USD 66.0000 USD
2019-04-25 66.5322 USD 3.0256 ZEC 66.5322 USD 63.0000 USD 70.0644 USD 65.0212 USD
2019-04-24 69.9756 USD 33.1795 ZEC 69.9756 USD 67.2500 USD 72.7011 USD 67.2500 USD
2019-04-23 74.4868 USD 15.2384 ZEC 74.4868 USD 71.9736 USD 77.0000 USD 71.9736 USD
2019-04-22 72.3700 USD 7.9029 ZEC 72.3700 USD 70.7399 USD 74.0000 USD 73.0000 USD
2019-04-21 72.0006 USD 2.9058 ZEC 72.0006 USD 70.7399 USD 73.2613 USD 70.7883 USD
2019-04-20 72.7116 USD 2.8444 ZEC 72.7116 USD 72.0500 USD 73.3731 USD 72.0500 USD
2019-04-19 73.4537 USD 4.0059 ZEC 73.4537 USD 72.0588 USD 74.8486 USD 73.2950 USD
2019-04-18 73.8319 USD 12.6169 ZEC 73.8319 USD 72.7638 USD 74.9000 USD 73.2060 USD
2019-04-17 72.9500 USD 16.2830 ZEC 72.9500 USD 71.0000 USD 74.9000 USD 74.9000 USD
2019-04-16 71.0368 USD 15.2178 ZEC 71.0368 USD 68.5044 USD 73.5693 USD 73.5693 USD
2019-04-15 71.5450 USD 8.7144 ZEC 71.5450 USD 70.0000 USD 73.0900 USD 70.0000 USD
2019-04-14 72.3141 USD 3.9446 ZEC 72.3141 USD 70.6729 USD 73.9553 USD 72.9742 USD
2019-04-13 73.7568 USD 2.9783 ZEC 73.7568 USD 72.2100 USD 75.3035 USD 73.9553 USD
2019-04-12 72.4741 USD 9.8786 ZEC 72.4741 USD 70.0287 USD 74.9195 USD 73.0000 USD
2019-04-11 71.4598 USD 57.7432 ZEC 71.4598 USD 66.9187 USD 76.0010 USD 69.6955 USD
2019-04-10 73.5500 USD 50.9976 ZEC 73.5500 USD 69.1000 USD 78.0000 USD 74.6211 USD
2019-04-09 74.2325 USD 8.5771 ZEC 74.2325 USD 72.5000 USD 75.9650 USD 74.0000 USD
2019-04-08 75.1500 USD 79.2186 ZEC 75.1500 USD 72.5000 USD 77.8000 USD 74.0465 USD
2019-04-07 74.3000 USD 11.0760 ZEC 74.3000 USD 71.0000 USD 77.5999 USD 77.4998 USD
2019-04-06 72.9787 USD 14.2992 ZEC 72.9787 USD 70.9574 USD 75.0000 USD 75.0000 USD
2019-04-05 71.3935 USD 4.2785 ZEC 71.3935 USD 66.9187 USD 75.8683 USD 73.0000 USD
2019-04-04 70.2973 USD 41.6932 ZEC 70.2973 USD 63.0001 USD 77.5945 USD 68.8159 USD
2019-04-03 72.8861 USD 67.8245 ZEC 72.8861 USD 67.0283 USD 78.7440 USD 77.9567 USD
2019-04-02 67.3285 USD 46.1245 ZEC 67.3285 USD 62.2306 USD 72.4264 USD 66.8002 USD
2019-04-01 61.8500 USD 19.0134 ZEC 61.8500 USD 58.7001 USD 65.0000 USD 62.6581 USD
2019-03-31 58.4850 USD 18.3433 ZEC 58.4850 USD 57.0000 USD 59.9700 USD 59.9700 USD
2019-03-30 58.2879 USD 10.2099 ZEC 58.2879 USD 57.0000 USD 59.5758 USD 57.8292 USD
2019-03-29 58.2263 USD 16.8755 ZEC 58.2263 USD 57.2502 USD 59.2025 USD 59.2025 USD
2019-03-28 58.3250 USD 6.1719 ZEC 58.3250 USD 57.1500 USD 59.5000 USD 58.0392 USD
2019-03-27 57.2780 USD 12.0966 ZEC 57.2780 USD 56.0561 USD 58.5000 USD 58.5000 USD
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