Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
58.4155 USD |
0.0000 ZEC |
58.4155 USD |
58.4155 USD |
58.4155 USD |
58.4155 USD |
| 2025-01-05 |
59.7077 USD |
1.6117 ZEC |
59.7077 USD |
58.4155 USD |
61.0000 USD |
58.4155 USD |
| 2025-01-04 |
58.7886 USD |
0.0000 ZEC |
58.7886 USD |
58.7886 USD |
58.7886 USD |
58.7886 USD |
| 2025-01-03 |
58.7886 USD |
0.0000 ZEC |
58.7886 USD |
58.7886 USD |
58.7886 USD |
58.7886 USD |
| 2025-01-02 |
58.7886 USD |
0.1670 ZEC |
58.7886 USD |
58.7886 USD |
58.7886 USD |
58.7886 USD |
| 2025-01-01 |
59.5446 USD |
1.4517 ZEC |
59.5446 USD |
58.0000 USD |
61.0891 USD |
58.0000 USD |
| 2024-12-31 |
61.5375 USD |
0.1109 ZEC |
61.5375 USD |
61.1182 USD |
61.9567 USD |
61.1182 USD |
| 2024-12-30 |
62.4874 USD |
0.2574 ZEC |
62.4874 USD |
62.0000 USD |
62.9748 USD |
62.9748 USD |
| 2024-12-29 |
63.9800 USD |
0.2553 ZEC |
63.9800 USD |
62.0000 USD |
65.9600 USD |
62.9748 USD |
| 2024-12-28 |
64.0000 USD |
0.6225 ZEC |
64.0000 USD |
63.0000 USD |
65.0000 USD |
63.0000 USD |
| 2024-12-27 |
70.5000 USD |
0.1574 ZEC |
70.5000 USD |
68.0000 USD |
73.0000 USD |
68.0000 USD |
| 2024-12-26 |
74.4222 USD |
0.0540 ZEC |
74.4222 USD |
73.0000 USD |
75.8444 USD |
73.0000 USD |
| 2024-12-25 |
73.5493 USD |
6.4023 ZEC |
73.5493 USD |
69.0985 USD |
78.0000 USD |
78.0000 USD |
| 2024-12-24 |
68.0000 USD |
3.3802 ZEC |
68.0000 USD |
64.0000 USD |
72.0000 USD |
69.4806 USD |
| 2024-12-23 |
59.5000 USD |
12.4321 ZEC |
59.5000 USD |
57.0000 USD |
62.0000 USD |
62.0000 USD |
| 2024-12-22 |
56.9445 USD |
2.0664 ZEC |
56.9445 USD |
53.9014 USD |
59.9877 USD |
57.0000 USD |
| 2024-12-21 |
53.5150 USD |
0.0919 ZEC |
53.5150 USD |
51.0300 USD |
56.0000 USD |
56.0000 USD |
| 2024-12-20 |
49.5000 USD |
0.1350 ZEC |
49.5000 USD |
48.0000 USD |
51.0000 USD |
48.0000 USD |
| 2024-12-19 |
52.5005 USD |
1.3912 ZEC |
52.5005 USD |
50.0000 USD |
55.0010 USD |
50.0000 USD |
| 2024-12-18 |
57.0000 USD |
0.0588 ZEC |
57.0000 USD |
57.0000 USD |
57.0000 USD |
57.0000 USD |
| 2024-12-17 |
57.1693 USD |
0.2638 ZEC |
57.1693 USD |
56.3386 USD |
58.0000 USD |
56.3386 USD |
| 2024-12-16 |
59.3802 USD |
0.3388 ZEC |
59.3802 USD |
56.7604 USD |
62.0000 USD |
56.7604 USD |
| 2024-12-15 |
59.5000 USD |
0.1390 ZEC |
59.5000 USD |
59.0000 USD |
60.0000 USD |
60.0000 USD |
| 2024-12-14 |
61.4500 USD |
0.0086 ZEC |
61.4500 USD |
60.0000 USD |
62.9000 USD |
60.0000 USD |
| 2024-12-13 |
61.5000 USD |
0.2465 ZEC |
61.5000 USD |
60.0000 USD |
63.0000 USD |
60.0000 USD |
| 2024-12-12 |
63.1780 USD |
0.0993 ZEC |
63.1780 USD |
61.0000 USD |
65.3559 USD |
61.0000 USD |
| 2024-12-11 |
59.0000 USD |
0.1424 ZEC |
59.0000 USD |
56.0000 USD |
62.0000 USD |
62.0000 USD |
| 2024-12-10 |
61.0025 USD |
2.6034 ZEC |
61.0025 USD |
57.0000 USD |
65.0050 USD |
58.0184 USD |
| 2024-12-09 |
69.2757 USD |
1.8976 ZEC |
69.2757 USD |
65.5515 USD |
73.0000 USD |
65.5515 USD |
| 2024-12-08 |
68.9870 USD |
0.2565 ZEC |
68.9870 USD |
68.9000 USD |
69.0739 USD |
68.9000 USD |
| 2024-12-07 |
69.7544 USD |
0.2242 ZEC |
69.7544 USD |
69.0151 USD |
70.4936 USD |
69.0151 USD |
| 2024-12-06 |
70.2544 USD |
0.3263 ZEC |
70.2544 USD |
70.0000 USD |
70.5087 USD |
70.0000 USD |
| 2024-12-05 |
70.9432 USD |
0.6971 ZEC |
70.9432 USD |
68.0000 USD |
73.8864 USD |
73.8864 USD |
| 2024-12-04 |
72.4072 USD |
1.4871 ZEC |
72.4072 USD |
70.0000 USD |
74.8144 USD |
70.0000 USD |
| 2024-12-03 |
66.5182 USD |
32.2524 ZEC |
66.5182 USD |
58.0000 USD |
75.0364 USD |
71.0664 USD |
| 2024-12-02 |
65.2353 USD |
33.0766 ZEC |
65.2353 USD |
57.9705 USD |
72.5000 USD |
72.5000 USD |
| 2024-12-01 |
57.0000 USD |
2.6686 ZEC |
57.0000 USD |
55.0000 USD |
59.0000 USD |
57.7630 USD |
| 2024-11-30 |
53.9750 USD |
2.7432 ZEC |
53.9750 USD |
53.0000 USD |
54.9499 USD |
53.0533 USD |
| 2024-11-29 |
54.4425 USD |
0.0952 ZEC |
54.4425 USD |
52.5630 USD |
56.3220 USD |
52.5630 USD |
| 2024-11-28 |
56.5656 USD |
0.5728 ZEC |
56.5656 USD |
55.6312 USD |
57.5000 USD |
55.6312 USD |
| 2024-11-27 |
51.5000 USD |
2.3290 ZEC |
51.5000 USD |
46.0000 USD |
57.0000 USD |
54.2502 USD |
| 2024-11-26 |
42.0000 USD |
0.5772 ZEC |
42.0000 USD |
36.0000 USD |
48.0000 USD |
46.0000 USD |
| 2024-11-25 |
49.9732 USD |
0.0738 ZEC |
49.9732 USD |
49.3822 USD |
50.5641 USD |
49.3822 USD |
| 2024-11-24 |
52.2649 USD |
2.3681 ZEC |
52.2649 USD |
48.5000 USD |
56.0298 USD |
51.0000 USD |
| 2024-11-23 |
46.9359 USD |
1.7722 ZEC |
46.9359 USD |
45.8717 USD |
48.0000 USD |
47.6366 USD |
| 2024-11-22 |
45.2570 USD |
0.0737 ZEC |
45.2570 USD |
44.5140 USD |
46.0000 USD |
44.6479 USD |
| 2024-11-21 |
43.1000 USD |
0.2232 ZEC |
43.1000 USD |
41.0000 USD |
45.2000 USD |
45.2000 USD |
| 2024-11-20 |
42.5000 USD |
0.0301 ZEC |
42.5000 USD |
42.0000 USD |
43.0000 USD |
42.0000 USD |
| 2024-11-19 |
43.9484 USD |
0.0065 ZEC |
43.9484 USD |
43.9484 USD |
43.9484 USD |
43.9484 USD |
| 2024-11-18 |
44.0592 USD |
2.4220 ZEC |
44.0592 USD |
42.1183 USD |
46.0000 USD |
46.0000 USD |