Identifier on Kucoin: ZEC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
23.3689 USDT |
1,572.5446 ZEC |
23.7790 USDT |
23.2000 USDT |
23.8880 USDT |
23.7240 USDT |
| 2024-05-16 |
23.4003 USDT |
4,499.6184 ZEC |
23.1960 USDT |
22.8950 USDT |
23.7150 USDT |
23.4750 USDT |
| 2024-05-15 |
22.7540 USDT |
9,975.5494 ZEC |
21.9710 USDT |
21.9310 USDT |
23.2220 USDT |
23.1650 USDT |
| 2024-05-14 |
22.2727 USDT |
5,569.0101 ZEC |
22.1860 USDT |
21.9000 USDT |
22.5680 USDT |
21.9000 USDT |
| 2024-05-13 |
22.2000 USDT |
3,313.6547 ZEC |
22.4720 USDT |
21.5700 USDT |
22.6880 USDT |
21.9350 USDT |
| 2024-05-12 |
22.7724 USDT |
4,225.3351 ZEC |
22.5500 USDT |
22.3260 USDT |
22.9750 USDT |
22.4710 USDT |
| 2024-05-11 |
22.8182 USDT |
2,428.2176 ZEC |
22.9520 USDT |
22.4700 USDT |
23.0520 USDT |
22.5280 USDT |
| 2024-05-10 |
23.5309 USDT |
5,852.5393 ZEC |
23.4360 USDT |
22.8300 USDT |
24.1020 USDT |
22.9200 USDT |
| 2024-05-09 |
23.3638 USDT |
8,953.3712 ZEC |
23.4580 USDT |
22.8880 USDT |
23.8230 USDT |
23.5180 USDT |
| 2024-05-08 |
22.7790 USDT |
2,942.9056 ZEC |
22.4660 USDT |
22.2700 USDT |
23.3510 USDT |
23.0920 USDT |
| 2024-05-07 |
22.9960 USDT |
4,420.1227 ZEC |
22.8640 USDT |
22.7200 USDT |
23.3000 USDT |
22.8260 USDT |
| 2024-05-06 |
23.3284 USDT |
6,330.1188 ZEC |
23.0780 USDT |
22.8280 USDT |
23.9550 USDT |
23.1850 USDT |
| 2024-05-05 |
23.0325 USDT |
2,492.1928 ZEC |
23.2180 USDT |
22.6750 USDT |
23.3530 USDT |
23.0620 USDT |
| 2024-05-04 |
23.0624 USDT |
4,053.2223 ZEC |
23.0040 USDT |
22.7670 USDT |
23.3350 USDT |
23.2370 USDT |
| 2024-05-03 |
22.9265 USDT |
5,453.3989 ZEC |
22.7850 USDT |
22.2010 USDT |
23.4260 USDT |
23.2420 USDT |
| 2024-05-02 |
22.3266 USDT |
6,105.8449 ZEC |
22.2390 USDT |
21.6150 USDT |
23.0600 USDT |
22.7940 USDT |
| 2024-05-01 |
20.9875 USDT |
5,195.2622 ZEC |
21.3980 USDT |
20.1720 USDT |
22.0510 USDT |
21.5550 USDT |
| 2024-04-30 |
21.1107 USDT |
5,295.4546 ZEC |
22.3600 USDT |
20.5000 USDT |
22.5360 USDT |
21.4660 USDT |
| 2024-04-29 |
22.4216 USDT |
6,212.4602 ZEC |
22.5790 USDT |
21.7960 USDT |
23.0200 USDT |
22.6200 USDT |
| 2024-04-28 |
23.1165 USDT |
1,093.3380 ZEC |
23.2140 USDT |
22.8320 USDT |
23.6270 USDT |
23.0540 USDT |
| 2024-04-27 |
22.7638 USDT |
2,148.9706 ZEC |
22.9410 USDT |
22.1520 USDT |
23.2000 USDT |
23.1570 USDT |
| 2024-04-26 |
23.0035 USDT |
2,597.2003 ZEC |
23.3340 USDT |
22.5800 USDT |
23.3760 USDT |
23.0350 USDT |
| 2024-04-25 |
22.9460 USDT |
5,085.7198 ZEC |
22.8840 USDT |
22.3130 USDT |
23.6330 USDT |
23.3930 USDT |
| 2024-04-24 |
23.8534 USDT |
8,850.7880 ZEC |
23.9750 USDT |
22.8220 USDT |
24.4330 USDT |
23.0610 USDT |
| 2024-04-23 |
24.0983 USDT |
2,683.5152 ZEC |
24.2600 USDT |
23.5690 USDT |
24.4560 USDT |
23.8690 USDT |
| 2024-04-22 |
23.7005 USDT |
8,341.9821 ZEC |
22.7570 USDT |
22.6530 USDT |
24.4140 USDT |
24.1260 USDT |
| 2024-04-21 |
23.0096 USDT |
6,813.6061 ZEC |
23.2260 USDT |
22.3800 USDT |
23.9750 USDT |
22.6870 USDT |
| 2024-04-20 |
22.6801 USDT |
3,379.4785 ZEC |
22.2410 USDT |
21.9470 USDT |
23.3930 USDT |
23.3100 USDT |
| 2024-04-19 |
22.1908 USDT |
15,784.8738 ZEC |
21.9620 USDT |
20.2580 USDT |
22.8460 USDT |
22.0910 USDT |
| 2024-04-18 |
21.2722 USDT |
3,893.5267 ZEC |
21.0310 USDT |
20.4500 USDT |
21.9940 USDT |
21.5470 USDT |
| 2024-04-17 |
20.9551 USDT |
12,504.0263 ZEC |
21.3920 USDT |
20.0380 USDT |
21.6520 USDT |
21.3970 USDT |
| 2024-04-16 |
21.0447 USDT |
6,688.9159 ZEC |
21.1780 USDT |
20.3520 USDT |
21.8000 USDT |
21.0730 USDT |
| 2024-04-15 |
21.7721 USDT |
14,792.3721 ZEC |
21.9230 USDT |
20.4040 USDT |
22.9120 USDT |
21.1640 USDT |
| 2024-04-14 |
20.7115 USDT |
11,794.3945 ZEC |
20.3800 USDT |
19.7180 USDT |
21.8470 USDT |
21.0800 USDT |
| 2024-04-13 |
19.9767 USDT |
50,368.2812 ZEC |
23.1910 USDT |
15.4000 USDT |
23.8810 USDT |
19.4180 USDT |
| 2024-04-12 |
23.3570 USDT |
23,723.5521 ZEC |
26.5390 USDT |
20.2810 USDT |
27.0280 USDT |
23.1000 USDT |
| 2024-04-11 |
26.8114 USDT |
5,063.4191 ZEC |
27.0200 USDT |
26.2970 USDT |
27.2360 USDT |
26.4360 USDT |
| 2024-04-10 |
26.8695 USDT |
6,888.7993 ZEC |
27.5960 USDT |
26.0050 USDT |
27.7780 USDT |
26.8680 USDT |
| 2024-04-09 |
28.2809 USDT |
7,101.7443 ZEC |
28.5220 USDT |
27.5270 USDT |
28.8160 USDT |
28.0100 USDT |
| 2024-04-08 |
28.1029 USDT |
5,719.6443 ZEC |
27.8300 USDT |
27.3410 USDT |
28.6620 USDT |
28.5820 USDT |
| 2024-04-07 |
27.8179 USDT |
4,409.7877 ZEC |
27.5030 USDT |
27.4550 USDT |
28.1030 USDT |
27.7780 USDT |
| 2024-04-06 |
27.4586 USDT |
1,878.6222 ZEC |
27.2550 USDT |
27.1650 USDT |
27.6970 USDT |
27.3990 USDT |
| 2024-04-05 |
27.1625 USDT |
5,599.7944 ZEC |
27.6560 USDT |
26.4840 USDT |
27.7460 USDT |
27.3000 USDT |
| 2024-04-04 |
27.6888 USDT |
7,917.0864 ZEC |
27.1760 USDT |
26.7970 USDT |
28.2100 USDT |
28.0040 USDT |
| 2024-04-03 |
27.7659 USDT |
7,137.9390 ZEC |
27.7240 USDT |
26.8360 USDT |
28.4200 USDT |
27.1600 USDT |
| 2024-04-02 |
27.5737 USDT |
10,656.5340 ZEC |
28.9660 USDT |
26.9850 USDT |
28.9810 USDT |
27.5950 USDT |
| 2024-04-01 |
28.9471 USDT |
9,911.6192 ZEC |
30.4630 USDT |
27.9480 USDT |
30.5350 USDT |
28.7080 USDT |
| 2024-03-31 |
30.4595 USDT |
3,947.0431 ZEC |
30.0700 USDT |
30.0400 USDT |
30.7260 USDT |
30.4800 USDT |
| 2024-03-30 |
30.4872 USDT |
3,864.6162 ZEC |
30.7450 USDT |
30.0260 USDT |
30.8780 USDT |
30.3980 USDT |
| 2024-03-29 |
30.7337 USDT |
9,237.6500 ZEC |
30.7770 USDT |
29.9680 USDT |
31.4570 USDT |
30.5830 USDT |