Crypto exchange OKEx

Market Zcash (ZEC) / Tether (USDT)

Identifier on OKEx: ZEC-USDT
Date Price Volume Open Low High Close
2019-02-18 55.1098 USDT 11,596.2570 ZEC 54.2198 USDT 53.7681 USDT 56.7113 USDT 55.9998 USDT
2019-02-17 52.4740 USDT 7,461.5649 ZEC 50.7281 USDT 50.5400 USDT 55.1385 USDT 54.2198 USDT
2019-02-16 51.0570 USDT 3,225.3719 ZEC 51.4999 USDT 50.4779 USDT 51.6989 USDT 50.6140 USDT
2019-02-15 51.1360 USDT 3,521.8429 ZEC 50.7721 USDT 50.4548 USDT 51.6990 USDT 51.4999 USDT
2019-02-14 51.3593 USDT 3,416.2939 ZEC 51.9464 USDT 50.5913 USDT 52.0977 USDT 50.7721 USDT
2019-02-13 52.4815 USDT 2,861.2713 ZEC 53.0463 USDT 51.3677 USDT 53.4304 USDT 51.9166 USDT
2019-02-12 53.2352 USDT 9,414.6887 ZEC 53.4241 USDT 52.6833 USDT 55.5910 USDT 53.0463 USDT
2019-02-11 51.9618 USDT 9,321.9280 ZEC 50.4694 USDT 49.6814 USDT 55.6000 USDT 53.4541 USDT
2019-02-10 49.8760 USDT 4,916.0029 ZEC 49.2825 USDT 48.9809 USDT 51.2558 USDT 50.4694 USDT
2019-02-09 49.7307 USDT 4,217.1129 ZEC 50.1342 USDT 48.7089 USDT 50.5427 USDT 49.3271 USDT
2019-02-08 49.6889 USDT 13,167.8174 ZEC 49.2793 USDT 48.4304 USDT 52.7863 USDT 50.0984 USDT
2019-02-07 48.0927 USDT 3,691.1294 ZEC 47.0078 USDT 46.4000 USDT 49.1776 USDT 49.1776 USDT
2019-02-06 46.7107 USDT 3,756.6038 ZEC 46.4119 USDT 45.8637 USDT 47.4899 USDT 47.0094 USDT
2019-02-05 47.2216 USDT 4,123.1945 ZEC 48.1699 USDT 45.2735 USDT 48.3903 USDT 46.2732 USDT
2019-02-04 48.2847 USDT 1,747.3150 ZEC 48.3994 USDT 48.0143 USDT 48.5453 USDT 48.1699 USDT
2019-02-03 48.4394 USDT 2,831.8193 ZEC 48.4793 USDT 47.9332 USDT 48.5818 USDT 48.3994 USDT
2019-02-02 48.5056 USDT 2,034.0308 ZEC 48.6030 USDT 48.2647 USDT 49.5627 USDT 48.4082 USDT
2019-02-01 48.6527 USDT 2,751.2873 ZEC 48.7023 USDT 48.1484 USDT 49.1016 USDT 48.6030 USDT
2019-01-31 48.9288 USDT 2,843.2771 ZEC 49.1553 USDT 47.8856 USDT 49.2516 USDT 48.7023 USDT
2019-01-30 49.4008 USDT 5,916.6435 ZEC 49.6463 USDT 48.9080 USDT 49.9489 USDT 49.1553 USDT
2019-01-29 49.2050 USDT 2,378.3055 ZEC 48.8315 USDT 48.0629 USDT 50.1000 USDT 49.5785 USDT
2019-01-28 48.8292 USDT 3,513.8631 ZEC 48.9206 USDT 47.2838 USDT 49.6234 USDT 48.7378 USDT
2019-01-27 49.8701 USDT 4,951.5771 ZEC 50.9998 USDT 47.7888 USDT 51.5405 USDT 48.7404 USDT
2019-01-26 51.4527 USDT 1,813.9597 ZEC 51.9055 USDT 50.3342 USDT 52.0110 USDT 50.9998 USDT
2019-01-25 52.0604 USDT 3,103.7122 ZEC 52.2127 USDT 51.7300 USDT 53.1999 USDT 51.9080 USDT
2019-01-24 52.7004 USDT 4,156.5730 ZEC 53.1881 USDT 51.9040 USDT 53.3573 USDT 52.2126 USDT
2019-01-23 52.5723 USDT 4,703.9034 ZEC 51.9565 USDT 51.1460 USDT 53.5000 USDT 53.1881 USDT
2019-01-22 52.1785 USDT 2,410.6674 ZEC 52.5066 USDT 51.8503 USDT 52.6966 USDT 51.8503 USDT
2019-01-21 51.9645 USDT 6,481.8259 ZEC 51.4878 USDT 50.1134 USDT 52.4812 USDT 52.4411 USDT
2019-01-20 51.5713 USDT 4,858.8810 ZEC 51.6548 USDT 50.9821 USDT 52.4439 USDT 51.4878 USDT
2019-01-19 52.7328 USDT 3,879.6507 ZEC 53.8107 USDT 50.8524 USDT 54.0706 USDT 51.6548 USDT
2019-01-18 53.1897 USDT 5,767.1355 ZEC 52.7151 USDT 52.1706 USDT 54.1707 USDT 53.6643 USDT
2019-01-17 52.9706 USDT 3,362.7648 ZEC 53.2500 USDT 52.3270 USDT 53.6761 USDT 52.6911 USDT
2019-01-16 53.3320 USDT 3,521.7240 ZEC 53.4185 USDT 52.0064 USDT 53.6782 USDT 53.2455 USDT
2019-01-15 53.3593 USDT 2,463.2990 ZEC 53.3000 USDT 52.3000 USDT 54.2509 USDT 53.4185 USDT
2019-01-14 54.6228 USDT 8,650.6237 ZEC 55.9326 USDT 53.1592 USDT 56.2134 USDT 53.3130 USDT
2019-01-13 55.1686 USDT 7,129.9566 ZEC 54.5140 USDT 51.5616 USDT 56.0000 USDT 55.8232 USDT
2019-01-12 54.5928 USDT 3,160.1102 ZEC 54.6971 USDT 54.2539 USDT 55.6976 USDT 54.4884 USDT
2019-01-11 55.1667 USDT 4,883.3623 ZEC 55.6362 USDT 53.3852 USDT 56.4123 USDT 54.6971 USDT
2019-01-10 54.3809 USDT 12,886.9434 ZEC 53.2027 USDT 51.4321 USDT 57.9313 USDT 55.5590 USDT
2019-01-09 56.0207 USDT 6,755.0496 ZEC 58.7975 USDT 52.7899 USDT 60.0502 USDT 53.2438 USDT
2019-01-08 59.7878 USDT 4,390.9824 ZEC 60.7780 USDT 58.7098 USDT 61.0000 USDT 58.7975 USDT
2019-01-07 60.1504 USDT 4,695.8770 ZEC 59.6950 USDT 58.4341 USDT 61.4896 USDT 60.6057 USDT
2019-01-06 59.1832 USDT 7,709.7791 ZEC 58.6323 USDT 58.2755 USDT 62.0000 USDT 59.7341 USDT
2019-01-05 58.5961 USDT 5,345.8051 ZEC 58.5597 USDT 56.0706 USDT 58.9683 USDT 58.6324 USDT
2019-01-04 57.3260 USDT 5,075.6346 ZEC 56.0923 USDT 55.8985 USDT 59.1797 USDT 58.5597 USDT
2019-01-03 56.8189 USDT 2,735.2160 ZEC 57.5369 USDT 55.7044 USDT 57.8221 USDT 56.1008 USDT
2019-01-02 58.5194 USDT 3,547.8085 ZEC 59.5026 USDT 57.3562 USDT 61.3155 USDT 57.5362 USDT
2019-01-01 57.8178 USDT 4,942.0485 ZEC 56.1343 USDT 55.8235 USDT 60.2261 USDT 59.5013 USDT
2018-12-31 56.6939 USDT 55,493.1602 ZEC 57.3365 USDT 54.9998 USDT 57.5719 USDT 56.0512 USDT