Identifier on OKEx: ZEC-OKB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-14 |
48.3242 |
1,189.6017 ZEC |
47.7704 |
46.7815 |
49.7421 |
48.8780 |
| 2018-06-13 |
47.5660 |
1,209.0078 ZEC |
47.2586 |
45.2908 |
47.9717 |
47.8734 |
| 2018-06-12 |
48.9137 |
1,103.7614 ZEC |
50.5055 |
46.3638 |
50.5459 |
47.3218 |
| 2018-06-11 |
48.7507 |
1,084.7565 ZEC |
46.9540 |
46.2203 |
51.1404 |
50.5474 |
| 2018-06-10 |
47.4344 |
1,213.0060 ZEC |
47.9417 |
44.8205 |
50.6041 |
46.9271 |
| 2018-06-09 |
46.6237 |
1,036.4611 ZEC |
45.3144 |
43.1410 |
48.1884 |
47.9329 |
| 2018-06-08 |
46.2078 |
1,219.3134 ZEC |
47.1808 |
45.2316 |
48.5226 |
45.2347 |
| 2018-06-07 |
48.3208 |
1,281.5822 ZEC |
49.4997 |
46.1680 |
50.3693 |
47.1419 |
| 2018-06-06 |
48.9177 |
1,122.8681 ZEC |
48.4345 |
47.9120 |
50.5517 |
49.4008 |
| 2018-06-05 |
48.4677 |
1,105.9144 ZEC |
48.4782 |
48.1057 |
50.3501 |
48.4571 |
| 2018-06-04 |
48.7376 |
1,862.6796 ZEC |
49.0847 |
46.9079 |
49.6550 |
48.3905 |
| 2018-06-03 |
51.8205 |
3,271.2003 ZEC |
54.6827 |
48.4964 |
55.0072 |
48.9583 |
| 2018-06-02 |
55.1467 |
1,621.2939 ZEC |
55.5661 |
51.9663 |
58.1818 |
54.7273 |
| 2018-06-01 |
55.4864 |
1,570.2266 ZEC |
55.3960 |
52.4589 |
57.2462 |
55.5767 |
| 2018-05-31 |
57.7016 |
2,288.4417 ZEC |
60.0769 |
52.1108 |
60.3047 |
55.3262 |
| 2018-05-30 |
62.9434 |
2,140.2727 ZEC |
65.7100 |
57.1981 |
65.7581 |
60.1768 |
| 2018-05-29 |
66.4881 |
1,315.8912 ZEC |
67.2041 |
64.8045 |
68.1785 |
65.7721 |
| 2018-05-28 |
66.5896 |
2,228.4541 ZEC |
65.9433 |
61.4157 |
69.7877 |
67.2359 |
| 2018-05-27 |
67.7733 |
1,467.1226 ZEC |
69.5465 |
65.3152 |
69.7371 |
66.0000 |
| 2018-05-26 |
71.8210 |
1,341.5924 ZEC |
74.0677 |
67.8185 |
74.3649 |
69.5743 |
| 2018-05-25 |
74.4866 |
1,370.4806 ZEC |
75.1108 |
72.2317 |
75.2812 |
73.8623 |
| 2018-05-24 |
74.9266 |
1,790.7800 ZEC |
74.5392 |
71.3900 |
76.6416 |
75.3140 |
| 2018-05-23 |
78.4238 |
1,765.8224 ZEC |
82.1511 |
71.9050 |
84.1166 |
74.6964 |
| 2018-05-22 |
85.1595 |
1,551.0988 ZEC |
87.8471 |
81.6368 |
94.1886 |
82.4718 |
| 2018-05-21 |
80.5874 |
2,487.9527 ZEC |
73.4468 |
70.4763 |
90.3369 |
87.7280 |
| 2018-05-20 |
74.4095 |
2,715.5661 ZEC |
75.0951 |
62.2692 |
75.9654 |
73.7239 |
| 2018-05-19 |
71.5577 |
3,994.4588 ZEC |
67.8041 |
67.7131 |
92.1850 |
75.3112 |
| 2018-05-18 |
63.5962 |
4,303.4388 ZEC |
59.2399 |
54.6618 |
77.7451 |
67.9525 |
| 2018-05-17 |
61.0011 |
2,160.5669 ZEC |
62.8454 |
53.8348 |
65.9984 |
59.1568 |
| 2018-05-16 |
68.7966 |
1,752.9332 ZEC |
74.7713 |
62.3604 |
74.7713 |
62.8219 |
| 2018-05-15 |
78.0311 |
2,042.9913 ZEC |
81.5567 |
66.0572 |
81.6710 |
74.5054 |
| 2018-05-14 |
85.2294 |
2,552.5826 ZEC |
89.0224 |
78.4108 |
93.0299 |
81.4363 |
| 2018-05-13 |
77.5794 |
1,729.3649 ZEC |
65.9672 |
64.1800 |
89.8147 |
89.1915 |
| 2018-05-12 |
66.6113 |
1,256.4534 ZEC |
67.5327 |
64.1800 |
72.1547 |
65.6899 |
| 2018-05-11 |
71.5942 |
1,430.5812 ZEC |
75.8323 |
60.6966 |
76.1258 |
67.3561 |
| 2018-05-10 |
85.6099 |
1,859.6185 ZEC |
95.3492 |
66.0251 |
95.3751 |
75.8705 |
| 2018-05-09 |
97.1498 |
1,384.8149 ZEC |
99.1031 |
87.2299 |
100.0859 |
95.1965 |
| 2018-05-08 |
110.2434 |
1,301.6967 ZEC |
121.3975 |
94.2765 |
122.3158 |
99.0892 |
| 2018-05-07 |
128.5975 |
1,463.8135 ZEC |
135.6219 |
120.2266 |
141.6706 |
121.5731 |
| 2018-05-06 |
138.9576 |
2,148.8008 ZEC |
142.3108 |
135.0050 |
143.7999 |
135.6043 |
| 2018-05-05 |
145.5349 |
1,284.5972 ZEC |
148.7212 |
142.1244 |
152.1897 |
142.3485 |
| 2018-05-04 |
145.7869 |
1,263.8177 ZEC |
142.8644 |
141.7410 |
151.2916 |
148.7094 |
| 2018-05-03 |
144.6960 |
1,378.4551 ZEC |
146.6222 |
142.1559 |
150.1854 |
142.7698 |
| 2018-05-02 |
149.2653 |
737.8176 ZEC |
152.0356 |
139.6850 |
153.2500 |
146.4950 |
| 2018-05-01 |
151.8847 |
670.9857 ZEC |
152.1840 |
149.6254 |
156.6337 |
151.5853 |
| 2018-04-30 |
151.7232 |
823.1537 ZEC |
151.2624 |
142.4513 |
156.6267 |
152.1840 |