Identifier on Huobi: zechusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
125.4854 |
603.1960 ZEC |
126.4800 |
121.2300 |
123.1700 |
127.7500 |
| 2022-03-02 |
121.1479 |
434.4288 ZEC |
118.5600 |
116.1100 |
116.9600 |
123.7300 |
| 2022-03-01 |
117.8318 |
182.5544 ZEC |
118.7300 |
115.9300 |
116.0700 |
119.1000 |
| 2022-02-28 |
109.4153 |
525.4631 ZEC |
102.1200 |
100.1900 |
101.6600 |
118.6300 |
| 2022-02-27 |
106.3836 |
233.4208 ZEC |
108.0900 |
99.8600 |
101.2600 |
102.0300 |
| 2022-02-26 |
108.3211 |
262.8062 ZEC |
106.9300 |
105.7500 |
107.2200 |
109.0400 |
| 2022-02-25 |
103.4950 |
447.8049 ZEC |
102.6800 |
98.7300 |
99.8300 |
107.0800 |
| 2022-02-24 |
91.5399 |
1,278.7743 ZEC |
97.6000 |
84.9500 |
87.2900 |
101.3900 |
| 2022-02-23 |
103.5844 |
477.0265 ZEC |
103.5000 |
99.4400 |
100.1600 |
100.1600 |
| 2022-02-22 |
98.0891 |
564.4937 ZEC |
100.6900 |
95.1600 |
96.5900 |
99.2200 |
| 2022-02-21 |
108.5335 |
1,359.1730 ZEC |
108.2200 |
100.2200 |
103.9200 |
100.6800 |
| 2022-02-20 |
106.7811 |
625.7251 ZEC |
112.1900 |
103.9300 |
105.4700 |
106.4400 |
| 2022-02-19 |
111.3209 |
702.4355 ZEC |
109.3700 |
107.0800 |
108.6600 |
112.1700 |
| 2022-02-18 |
113.3699 |
714.8612 ZEC |
113.4000 |
108.5400 |
109.2100 |
108.8400 |
| 2022-02-17 |
120.1184 |
818.9164 ZEC |
125.5900 |
111.9200 |
113.9200 |
113.9200 |
| 2022-02-16 |
123.1093 |
404.8230 ZEC |
125.7300 |
119.8200 |
120.8100 |
120.8100 |
| 2022-02-15 |
126.7329 |
593.5386 ZEC |
120.7700 |
120.2000 |
120.9400 |
125.0900 |
| 2022-02-14 |
116.9047 |
721.7370 ZEC |
117.0300 |
112.5700 |
114.7000 |
118.9200 |
| 2022-02-13 |
117.1195 |
484.1990 ZEC |
117.2600 |
115.0200 |
116.7300 |
117.6100 |
| 2022-02-12 |
118.8047 |
940.5220 ZEC |
115.5000 |
113.4900 |
115.5000 |
117.9300 |
| 2022-02-11 |
125.5386 |
1,533.2509 ZEC |
124.4700 |
119.4800 |
120.1500 |
120.1000 |
| 2022-02-10 |
125.4033 |
1,211.2148 ZEC |
125.7200 |
120.6700 |
123.3700 |
124.1200 |
| 2022-02-09 |
129.8858 |
1,093.8524 ZEC |
133.4100 |
127.0000 |
127.8100 |
127.8100 |
| 2022-02-08 |
128.6057 |
1,662.7898 ZEC |
128.9800 |
121.9800 |
123.7600 |
132.2500 |
| 2022-02-07 |
126.8681 |
1,719.5966 ZEC |
124.1000 |
121.4300 |
124.1000 |
130.4700 |
| 2022-02-06 |
122.9555 |
1,312.9635 ZEC |
116.5900 |
116.0300 |
117.7000 |
122.0000 |
| 2022-02-05 |
116.5454 |
1,784.0937 ZEC |
106.7700 |
106.7500 |
110.1000 |
117.5200 |
| 2022-02-04 |
103.0934 |
857.6055 ZEC |
100.6400 |
99.5700 |
100.0000 |
106.1800 |
| 2022-02-03 |
98.7465 |
940.6999 ZEC |
98.5800 |
95.2700 |
96.1000 |
97.8800 |
| 2022-02-02 |
100.8948 |
1,459.4156 ZEC |
99.1800 |
97.6100 |
99.7200 |
101.0000 |
| 2022-02-01 |
96.5352 |
561.6684 ZEC |
95.0000 |
94.6500 |
95.1300 |
98.8400 |
| 2022-01-31 |
91.0201 |
429.4086 ZEC |
92.3400 |
88.4600 |
89.3500 |
94.7600 |
| 2022-01-30 |
95.2877 |
793.6953 ZEC |
96.2300 |
91.8800 |
92.5900 |
93.4900 |
| 2022-01-29 |
94.6648 |
1,024.2854 ZEC |
91.7900 |
91.6500 |
92.5600 |
96.6000 |
| 2022-01-28 |
89.0094 |
678.2963 ZEC |
88.6500 |
86.3300 |
88.3100 |
91.0700 |
| 2022-01-27 |
86.8868 |
844.1486 ZEC |
89.5200 |
82.7200 |
84.0200 |
85.3500 |
| 2022-01-26 |
92.5832 |
884.3577 ZEC |
90.3700 |
86.7400 |
87.6000 |
87.6000 |
| 2022-01-25 |
92.3800 |
713.8186 ZEC |
94.2900 |
89.5000 |
90.4300 |
90.4300 |
| 2022-01-24 |
90.4567 |
1,472.0439 ZEC |
97.2600 |
81.5100 |
84.1300 |
94.5500 |
| 2022-01-23 |
93.8352 |
888.5399 ZEC |
95.6700 |
91.2600 |
92.1000 |
92.1000 |
| 2022-01-22 |
93.3514 |
1,461.3147 ZEC |
101.9900 |
83.0900 |
90.7100 |
94.6300 |
| 2022-01-21 |
112.5809 |
1,291.9682 ZEC |
118.4800 |
101.0400 |
105.3000 |
104.7100 |
| 2022-01-20 |
129.1900 |
882.6366 ZEC |
125.3500 |
124.9200 |
126.7000 |
127.6500 |
| 2022-01-19 |
129.4197 |
766.5464 ZEC |
132.0800 |
125.8200 |
126.8400 |
127.8000 |
| 2022-01-18 |
133.5066 |
1,180.8611 ZEC |
139.4700 |
128.6900 |
129.4800 |
131.9300 |
| 2022-01-17 |
139.5027 |
693.4271 ZEC |
141.6000 |
135.9100 |
137.5800 |
137.8800 |
| 2022-01-16 |
142.4898 |
505.1772 ZEC |
144.4100 |
140.2800 |
141.1100 |
140.7300 |
| 2022-01-15 |
143.8526 |
899.9780 ZEC |
142.9600 |
141.2400 |
142.2800 |
144.4100 |
| 2022-01-14 |
141.9321 |
1,053.0882 ZEC |
142.4900 |
137.2700 |
139.0200 |
143.2400 |
| 2022-01-13 |
145.8047 |
1,277.8302 ZEC |
144.1200 |
140.8500 |
142.5200 |
142.2200 |