Identifier on Huobi: zecusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
29.7128 USDT |
32,956.3689 ZEC |
28.8800 USDT |
28.8300 USDT |
29.5600 USDT |
30.4200 USDT |
| 2025-02-06 |
30.3902 USDT |
42,890.4284 ZEC |
31.1100 USDT |
28.3400 USDT |
29.3000 USDT |
28.4900 USDT |
| 2025-02-05 |
31.8974 USDT |
27,260.4777 ZEC |
31.7400 USDT |
30.9900 USDT |
31.7900 USDT |
32.3000 USDT |
| 2025-02-04 |
32.7017 USDT |
42,314.5031 ZEC |
33.7700 USDT |
30.6600 USDT |
32.0800 USDT |
32.6400 USDT |
| 2025-02-03 |
28.7133 USDT |
74,831.4779 ZEC |
32.8800 USDT |
16.0900 USDT |
26.7900 USDT |
33.0600 USDT |
| 2025-02-02 |
35.6995 USDT |
39,672.2407 ZEC |
38.6800 USDT |
31.2400 USDT |
32.7700 USDT |
31.7800 USDT |
| 2025-02-01 |
41.6061 USDT |
14,798.2040 ZEC |
41.1700 USDT |
40.6500 USDT |
41.4200 USDT |
41.7400 USDT |
| 2025-01-31 |
41.6314 USDT |
14,818.5135 ZEC |
41.7200 USDT |
40.3100 USDT |
41.3600 USDT |
42.6100 USDT |
| 2025-01-30 |
42.4932 USDT |
23,547.8571 ZEC |
40.6700 USDT |
39.7500 USDT |
40.7300 USDT |
42.7300 USDT |
| 2025-01-29 |
40.4249 USDT |
18,157.7341 ZEC |
38.8900 USDT |
38.5000 USDT |
39.8700 USDT |
40.0100 USDT |
| 2025-01-28 |
41.4547 USDT |
23,718.6794 ZEC |
41.6600 USDT |
40.6300 USDT |
41.0000 USDT |
41.2800 USDT |
| 2025-01-27 |
42.1341 USDT |
25,317.8063 ZEC |
44.5900 USDT |
40.6500 USDT |
41.3100 USDT |
41.2900 USDT |
| 2025-01-26 |
46.5215 USDT |
13,498.4967 ZEC |
46.2100 USDT |
45.3400 USDT |
46.2200 USDT |
46.0600 USDT |
| 2025-01-25 |
46.0125 USDT |
15,624.0081 ZEC |
46.1600 USDT |
45.2200 USDT |
45.8500 USDT |
46.4300 USDT |
| 2025-01-24 |
47.7807 USDT |
32,211.9763 ZEC |
48.4800 USDT |
43.4300 USDT |
46.0700 USDT |
46.0000 USDT |
| 2025-01-23 |
47.6285 USDT |
11,280.7800 ZEC |
48.2600 USDT |
47.0100 USDT |
47.3700 USDT |
47.4500 USDT |
| 2025-01-22 |
48.5785 USDT |
11,430.5177 ZEC |
48.8900 USDT |
48.1600 USDT |
48.5500 USDT |
49.2500 USDT |
| 2025-01-21 |
46.3655 USDT |
14,564.3430 ZEC |
47.4200 USDT |
45.5100 USDT |
46.3700 USDT |
46.2800 USDT |
| 2025-01-20 |
48.3946 USDT |
32,388.2938 ZEC |
46.7300 USDT |
45.4600 USDT |
46.7700 USDT |
48.6900 USDT |
| 2025-01-19 |
50.0820 USDT |
14,917.9673 ZEC |
51.7800 USDT |
47.4300 USDT |
48.8900 USDT |
48.7700 USDT |
| 2025-01-18 |
52.4102 USDT |
17,866.7823 ZEC |
54.7500 USDT |
50.5000 USDT |
51.6800 USDT |
51.8600 USDT |
| 2025-01-17 |
55.2516 USDT |
19,858.6048 ZEC |
53.9500 USDT |
53.7800 USDT |
54.2300 USDT |
54.4800 USDT |
| 2025-01-16 |
53.7750 USDT |
17,417.1539 ZEC |
55.1900 USDT |
49.0000 USDT |
53.7200 USDT |
53.2700 USDT |
| 2025-01-15 |
51.9451 USDT |
4,847.1614 ZEC |
51.1000 USDT |
49.6900 USDT |
51.6800 USDT |
51.5900 USDT |
| 2025-01-14 |
49.2319 USDT |
11,652.0486 ZEC |
48.4000 USDT |
47.8300 USDT |
49.0300 USDT |
49.4600 USDT |
| 2025-01-13 |
46.2005 USDT |
9,880.8308 ZEC |
48.0100 USDT |
43.0000 USDT |
44.8200 USDT |
45.7000 USDT |
| 2025-01-12 |
47.9043 USDT |
5,792.5728 ZEC |
48.5300 USDT |
47.0000 USDT |
47.8200 USDT |
48.2200 USDT |
| 2025-01-11 |
47.8261 USDT |
8,795.0878 ZEC |
48.2100 USDT |
47.2300 USDT |
47.6400 USDT |
47.4800 USDT |
| 2025-01-10 |
47.7678 USDT |
19,028.8820 ZEC |
46.9400 USDT |
46.5600 USDT |
47.2100 USDT |
47.9500 USDT |
| 2025-01-09 |
49.5099 USDT |
11,446.5445 ZEC |
50.1900 USDT |
47.3300 USDT |
48.5700 USDT |
48.4100 USDT |
| 2025-01-08 |
51.6410 USDT |
14,172.0810 ZEC |
52.2100 USDT |
46.7600 USDT |
51.1400 USDT |
50.9600 USDT |
| 2025-01-07 |
56.2268 USDT |
13,781.3835 ZEC |
60.3600 USDT |
52.2500 USDT |
53.0400 USDT |
52.7000 USDT |
| 2025-01-06 |
59.2391 USDT |
12,701.0408 ZEC |
58.4300 USDT |
57.2000 USDT |
58.4600 USDT |
60.0600 USDT |
| 2025-01-05 |
58.3764 USDT |
6,282.8675 ZEC |
59.1200 USDT |
57.1200 USDT |
57.7700 USDT |
57.1400 USDT |
| 2025-01-04 |
59.7322 USDT |
8,171.0700 ZEC |
60.8600 USDT |
58.6400 USDT |
59.3000 USDT |
60.0100 USDT |
| 2025-01-03 |
58.0184 USDT |
5,470.6968 ZEC |
59.4100 USDT |
56.6800 USDT |
57.2200 USDT |
58.3600 USDT |
| 2025-01-02 |
59.6541 USDT |
11,750.2269 ZEC |
58.1300 USDT |
57.8200 USDT |
59.1200 USDT |
59.8100 USDT |
| 2025-01-01 |
55.8416 USDT |
5,514.4372 ZEC |
56.1600 USDT |
55.0600 USDT |
55.6500 USDT |
55.6400 USDT |
| 2024-12-31 |
58.3525 USDT |
8,669.4049 ZEC |
58.2500 USDT |
56.0000 USDT |
58.1800 USDT |
58.7500 USDT |
| 2024-12-30 |
59.6910 USDT |
12,627.3970 ZEC |
60.6100 USDT |
57.2200 USDT |
58.2200 USDT |
59.4800 USDT |
| 2024-12-29 |
62.2689 USDT |
9,686.0861 ZEC |
62.7000 USDT |
59.7900 USDT |
60.4300 USDT |
60.4700 USDT |
| 2024-12-28 |
61.6393 USDT |
4,811.4638 ZEC |
62.0800 USDT |
60.4600 USDT |
61.0600 USDT |
60.4600 USDT |
| 2024-12-27 |
68.0466 USDT |
9,181.8433 ZEC |
68.8400 USDT |
65.8000 USDT |
67.3100 USDT |
66.3700 USDT |
| 2024-12-26 |
69.7164 USDT |
12,494.2458 ZEC |
73.4000 USDT |
65.8600 USDT |
69.4400 USDT |
69.4100 USDT |
| 2024-12-25 |
69.6475 USDT |
3,370.0529 ZEC |
69.2400 USDT |
68.7000 USDT |
69.9200 USDT |
70.9700 USDT |
| 2024-12-24 |
68.0546 USDT |
13,561.6955 ZEC |
65.7900 USDT |
64.1600 USDT |
65.9400 USDT |
69.1900 USDT |
| 2024-12-23 |
58.3458 USDT |
7,996.4583 ZEC |
58.4700 USDT |
54.9800 USDT |
56.5700 USDT |
59.4800 USDT |
| 2024-12-22 |
53.8249 USDT |
17,774.9594 ZEC |
53.6500 USDT |
50.5000 USDT |
51.4200 USDT |
55.9800 USDT |
| 2024-12-21 |
54.3840 USDT |
23,029.2422 ZEC |
54.4100 USDT |
51.9500 USDT |
53.5200 USDT |
53.2100 USDT |
| 2024-12-20 |
47.5851 USDT |
39,658.5152 ZEC |
48.2900 USDT |
41.1900 USDT |
44.4100 USDT |
49.8700 USDT |