Identifier on Huobi: zechusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-11 |
79.5599 |
161.1095 ZEC |
84.6100 |
77.8000 |
79.1700 |
79.8500 |
| 2022-06-10 |
90.0500 |
5.2599 ZEC |
89.7100 |
86.8900 |
86.8900 |
86.8900 |
| 2022-06-09 |
91.8851 |
10.6973 ZEC |
91.8300 |
91.5400 |
91.6400 |
93.0600 |
| 2022-06-08 |
92.4528 |
7.0867 ZEC |
92.7400 |
91.7400 |
91.7400 |
91.7400 |
| 2022-06-07 |
93.7252 |
18.2855 ZEC |
93.2300 |
89.3500 |
89.3500 |
94.1300 |
| 2022-06-06 |
93.8897 |
3.7971 ZEC |
90.0400 |
90.0400 |
90.0400 |
93.7200 |
| 2022-06-05 |
89.4570 |
59.6244 ZEC |
89.6100 |
89.0100 |
89.0100 |
89.9600 |
| 2022-06-04 |
89.1571 |
55.7104 ZEC |
89.8100 |
88.7800 |
88.8500 |
89.9900 |
| 2022-06-03 |
87.6093 |
105.8877 ZEC |
90.8200 |
85.7100 |
86.9500 |
90.1400 |
| 2022-06-02 |
89.4572 |
86.2639 ZEC |
89.2500 |
88.2000 |
88.2000 |
89.8000 |
| 2022-06-01 |
92.6961 |
113.3565 ZEC |
92.8900 |
91.4400 |
91.4900 |
91.4900 |
| 2022-05-31 |
94.0926 |
94.1804 ZEC |
99.7200 |
91.7700 |
92.3300 |
93.2000 |
| 2022-05-30 |
95.6201 |
93.1022 ZEC |
91.8400 |
89.8300 |
91.8400 |
97.6200 |
| 2022-05-29 |
87.4045 |
57.4613 ZEC |
86.8200 |
84.5400 |
84.7900 |
90.6200 |
| 2022-05-28 |
86.7342 |
86.0911 ZEC |
86.4000 |
85.2200 |
86.0600 |
86.4800 |
| 2022-05-27 |
85.0869 |
58.1017 ZEC |
87.6700 |
82.7300 |
83.4000 |
87.1600 |
| 2022-05-26 |
88.1491 |
113.7457 ZEC |
96.1100 |
82.6500 |
84.6400 |
89.2900 |
| 2022-05-25 |
98.9614 |
35.6536 ZEC |
99.5200 |
95.5900 |
95.8500 |
95.8500 |
| 2022-05-24 |
97.9052 |
117.7947 ZEC |
98.8900 |
92.2000 |
94.3200 |
98.4000 |
| 2022-05-23 |
107.9058 |
18.8181 ZEC |
107.1500 |
106.1500 |
106.1500 |
108.5500 |
| 2022-05-22 |
106.1189 |
38.7880 ZEC |
105.9700 |
101.8600 |
101.8600 |
105.3300 |
| 2022-05-21 |
103.7425 |
29.1708 ZEC |
106.3100 |
101.7300 |
101.7300 |
103.3400 |
| 2022-05-20 |
107.3756 |
76.7004 ZEC |
106.1200 |
101.7500 |
102.4400 |
105.2000 |
| 2022-05-19 |
101.8137 |
91.0593 ZEC |
100.0300 |
94.2700 |
97.0000 |
103.4300 |
| 2022-05-18 |
109.3701 |
150.7763 ZEC |
115.6800 |
99.3900 |
101.1800 |
99.3900 |
| 2022-05-17 |
104.5331 |
131.0734 ZEC |
102.2500 |
99.9800 |
102.5100 |
104.3500 |
| 2022-05-16 |
106.4154 |
284.6497 ZEC |
111.4900 |
101.7800 |
103.2500 |
102.7000 |
| 2022-05-15 |
107.5118 |
414.9591 ZEC |
106.4600 |
102.5400 |
103.4900 |
110.9100 |
| 2022-05-14 |
98.2145 |
444.3094 ZEC |
93.3400 |
87.2500 |
89.8500 |
102.8800 |
| 2022-05-13 |
95.1314 |
145.7212 ZEC |
88.4700 |
88.4400 |
88.4700 |
96.1000 |
| 2022-05-12 |
75.7085 |
117.2196 ZEC |
84.2900 |
67.0400 |
70.1600 |
86.2400 |
| 2022-05-11 |
87.5990 |
907.9266 ZEC |
93.7400 |
76.0700 |
79.3200 |
78.1700 |
| 2022-05-10 |
97.8785 |
515.4908 ZEC |
93.6600 |
88.5300 |
91.1200 |
89.4200 |
| 2022-05-09 |
105.1048 |
843.3147 ZEC |
114.7000 |
93.0700 |
97.0700 |
97.7400 |
| 2022-05-08 |
112.5422 |
246.1890 ZEC |
112.8500 |
109.0100 |
110.4200 |
113.9000 |
| 2022-05-07 |
117.6462 |
564.7702 ZEC |
123.8100 |
110.9000 |
112.8200 |
112.8400 |
| 2022-05-06 |
123.8973 |
829.6318 ZEC |
124.6300 |
120.0800 |
122.1700 |
123.4200 |
| 2022-05-05 |
130.6132 |
417.3126 ZEC |
135.7000 |
119.2600 |
121.9900 |
124.1200 |
| 2022-05-04 |
124.3866 |
535.9773 ZEC |
119.5600 |
119.1400 |
121.3300 |
132.0400 |
| 2022-05-03 |
121.8895 |
300.3591 ZEC |
123.7300 |
118.2800 |
118.3100 |
119.0000 |
| 2022-05-02 |
119.1261 |
130.8288 ZEC |
124.6300 |
115.7700 |
118.0800 |
125.6400 |
| 2022-05-01 |
119.6788 |
428.9227 ZEC |
113.8100 |
111.3100 |
114.7900 |
121.6900 |
| 2022-04-30 |
129.0962 |
548.4789 ZEC |
128.2800 |
123.7700 |
124.8200 |
125.0800 |
| 2022-04-29 |
136.2257 |
282.9849 ZEC |
147.5600 |
126.4300 |
127.3400 |
127.0900 |
| 2022-04-28 |
147.7752 |
220.9712 ZEC |
148.6100 |
145.5600 |
146.7900 |
146.9400 |
| 2022-04-27 |
148.0391 |
523.8604 ZEC |
145.7500 |
143.6200 |
145.7500 |
147.9200 |
| 2022-04-26 |
159.9300 |
479.5311 ZEC |
165.4400 |
145.7200 |
147.1100 |
147.1100 |
| 2022-04-25 |
154.3158 |
541.8420 ZEC |
159.5100 |
147.1400 |
149.2100 |
165.7000 |
| 2022-04-24 |
158.2095 |
311.3308 ZEC |
153.4700 |
153.2100 |
153.8600 |
160.7500 |
| 2022-04-23 |
155.4442 |
168.0078 ZEC |
156.9200 |
153.0500 |
154.8800 |
155.3100 |