Identifier on Huobi: zecusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
24.0120 USDT |
11,839.0895 ZEC |
24.3100 USDT |
23.5600 USDT |
23.9200 USDT |
23.9800 USDT |
| 2024-04-22 |
23.6845 USDT |
58,163.8080 ZEC |
22.7500 USDT |
22.6500 USDT |
22.8500 USDT |
24.4000 USDT |
| 2024-04-21 |
23.0863 USDT |
36,543.7012 ZEC |
23.2200 USDT |
22.5600 USDT |
22.8700 USDT |
23.0000 USDT |
| 2024-04-20 |
22.6357 USDT |
29,243.6945 ZEC |
22.2700 USDT |
21.9400 USDT |
22.4300 USDT |
23.1800 USDT |
| 2024-04-19 |
22.1048 USDT |
88,746.7766 ZEC |
22.0200 USDT |
20.2700 USDT |
20.9300 USDT |
22.3500 USDT |
| 2024-04-18 |
21.1518 USDT |
42,206.6001 ZEC |
21.0300 USDT |
20.4500 USDT |
20.8800 USDT |
21.8100 USDT |
| 2024-04-17 |
20.8933 USDT |
47,525.2114 ZEC |
21.3900 USDT |
20.0400 USDT |
20.5300 USDT |
20.4100 USDT |
| 2024-04-16 |
21.1009 USDT |
63,380.1266 ZEC |
21.2200 USDT |
20.3700 USDT |
20.9800 USDT |
21.1700 USDT |
| 2024-04-15 |
21.9559 USDT |
73,392.4130 ZEC |
21.9400 USDT |
20.4400 USDT |
21.2900 USDT |
21.3200 USDT |
| 2024-04-14 |
20.8921 USDT |
82,228.6983 ZEC |
20.4300 USDT |
19.7800 USDT |
20.4700 USDT |
20.9300 USDT |
| 2024-04-13 |
23.2285 USDT |
61,591.6816 ZEC |
23.2300 USDT |
21.7900 USDT |
22.6700 USDT |
22.4700 USDT |
| 2024-04-12 |
24.4681 USDT |
41,160.0146 ZEC |
26.5200 USDT |
20.0500 USDT |
23.2700 USDT |
23.1900 USDT |
| 2024-04-11 |
26.6913 USDT |
22,282.4437 ZEC |
27.0400 USDT |
26.3000 USDT |
26.5800 USDT |
26.5600 USDT |
| 2024-04-10 |
26.9884 USDT |
30,800.2824 ZEC |
27.6300 USDT |
26.0100 USDT |
26.7400 USDT |
27.0200 USDT |
| 2024-04-09 |
28.1341 USDT |
29,016.4500 ZEC |
28.5000 USDT |
27.4700 USDT |
27.9500 USDT |
27.6700 USDT |
| 2024-04-08 |
28.0966 USDT |
11,101.2896 ZEC |
27.8400 USDT |
27.3400 USDT |
27.4900 USDT |
28.5300 USDT |
| 2024-04-07 |
27.7963 USDT |
11,952.9645 ZEC |
27.5000 USDT |
27.4300 USDT |
27.6500 USDT |
27.7800 USDT |
| 2024-04-06 |
27.4929 USDT |
15,164.5649 ZEC |
27.2800 USDT |
27.1600 USDT |
27.4100 USDT |
27.5400 USDT |
| 2024-04-05 |
27.0886 USDT |
31,476.6946 ZEC |
27.6600 USDT |
26.5100 USDT |
27.0900 USDT |
27.4200 USDT |
| 2024-04-04 |
27.5632 USDT |
24,616.8675 ZEC |
27.1700 USDT |
26.7800 USDT |
27.2500 USDT |
28.0000 USDT |
| 2024-04-03 |
27.7117 USDT |
42,908.2784 ZEC |
27.6800 USDT |
26.7200 USDT |
27.0000 USDT |
26.9500 USDT |
| 2024-04-02 |
27.6893 USDT |
46,369.6061 ZEC |
28.9700 USDT |
26.9900 USDT |
27.4800 USDT |
27.6100 USDT |
| 2024-04-01 |
29.1326 USDT |
43,793.3630 ZEC |
30.4300 USDT |
27.9500 USDT |
28.4200 USDT |
28.4900 USDT |
| 2024-03-31 |
30.4324 USDT |
24,488.4312 ZEC |
30.0600 USDT |
29.9600 USDT |
30.2900 USDT |
30.4700 USDT |
| 2024-03-30 |
30.3060 USDT |
31,374.6879 ZEC |
30.7000 USDT |
29.9900 USDT |
30.1700 USDT |
30.5200 USDT |
| 2024-03-29 |
30.6430 USDT |
38,616.6219 ZEC |
30.7800 USDT |
29.9700 USDT |
30.3100 USDT |
30.2200 USDT |
| 2024-03-28 |
31.0989 USDT |
32,128.4748 ZEC |
31.0400 USDT |
30.3700 USDT |
30.8300 USDT |
31.1700 USDT |
| 2024-03-27 |
31.0067 USDT |
57,456.4459 ZEC |
31.6800 USDT |
29.7500 USDT |
30.8000 USDT |
31.4100 USDT |
| 2024-03-26 |
31.3258 USDT |
55,429.4040 ZEC |
30.3400 USDT |
30.3400 USDT |
30.6700 USDT |
31.1000 USDT |
| 2024-03-25 |
30.0977 USDT |
43,799.1920 ZEC |
29.7900 USDT |
29.5400 USDT |
29.7900 USDT |
30.3400 USDT |
| 2024-03-24 |
29.2416 USDT |
34,199.2850 ZEC |
28.6800 USDT |
28.6000 USDT |
28.9300 USDT |
29.8500 USDT |
| 2024-03-23 |
28.9041 USDT |
29,365.4272 ZEC |
28.8000 USDT |
28.2200 USDT |
28.7700 USDT |
29.0400 USDT |
| 2024-03-22 |
28.8679 USDT |
33,172.0370 ZEC |
29.4000 USDT |
27.7900 USDT |
28.2500 USDT |
28.7100 USDT |
| 2024-03-21 |
29.0053 USDT |
68,274.4212 ZEC |
28.3300 USDT |
28.2400 USDT |
28.7700 USDT |
29.4200 USDT |
| 2024-03-20 |
25.9607 USDT |
80,796.9166 ZEC |
25.0200 USDT |
24.3100 USDT |
25.0500 USDT |
28.3900 USDT |
| 2024-03-19 |
25.8158 USDT |
96,137.0822 ZEC |
27.5600 USDT |
24.4100 USDT |
25.5000 USDT |
25.3900 USDT |
| 2024-03-18 |
28.5233 USDT |
45,348.4666 ZEC |
29.2200 USDT |
27.1400 USDT |
27.6900 USDT |
27.4300 USDT |
| 2024-03-17 |
29.0283 USDT |
59,991.8325 ZEC |
29.0900 USDT |
27.2600 USDT |
28.2800 USDT |
29.3900 USDT |
| 2024-03-16 |
31.2195 USDT |
44,522.8857 ZEC |
31.4900 USDT |
29.6400 USDT |
30.1600 USDT |
30.0200 USDT |
| 2024-03-15 |
31.7682 USDT |
104,273.6738 ZEC |
34.0700 USDT |
29.1700 USDT |
30.8600 USDT |
30.5800 USDT |
| 2024-03-14 |
34.3618 USDT |
53,075.0403 ZEC |
34.8500 USDT |
32.9300 USDT |
34.0600 USDT |
33.4400 USDT |
| 2024-03-13 |
34.3851 USDT |
83,684.1113 ZEC |
34.1600 USDT |
31.2000 USDT |
33.5500 USDT |
34.7500 USDT |
| 2024-03-12 |
33.6446 USDT |
81,959.4576 ZEC |
34.8700 USDT |
31.2500 USDT |
33.0800 USDT |
33.5300 USDT |
| 2024-03-11 |
32.9987 USDT |
118,928.5010 ZEC |
33.7200 USDT |
31.4300 USDT |
33.0800 USDT |
33.0600 USDT |
| 2024-03-10 |
33.7875 USDT |
387,772.0319 ZEC |
34.2300 USDT |
32.0600 USDT |
32.9400 USDT |
33.1500 USDT |
| 2024-03-09 |
34.8335 USDT |
543,200.8106 ZEC |
34.5900 USDT |
33.7200 USDT |
34.1500 USDT |
34.0400 USDT |
| 2024-03-08 |
34.0096 USDT |
656,921.3968 ZEC |
34.0600 USDT |
32.2500 USDT |
33.7700 USDT |
34.4900 USDT |
| 2024-03-07 |
33.5167 USDT |
464,413.0636 ZEC |
32.8500 USDT |
32.6100 USDT |
33.3100 USDT |
33.7300 USDT |
| 2024-03-06 |
30.8847 USDT |
765,489.9313 ZEC |
30.3100 USDT |
29.1200 USDT |
29.8600 USDT |
31.4900 USDT |
| 2024-03-05 |
32.9692 USDT |
570,134.7309 ZEC |
32.8200 USDT |
27.3200 USDT |
29.6800 USDT |
29.6300 USDT |