Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-03 |
125.2770 USD |
0.4099 ZEC |
125.2770 USD |
122.0000 USD |
128.5539 USD |
123.5804 USD |
| 2022-05-02 |
124.8896 USD |
27.7049 ZEC |
124.8896 USD |
121.2500 USD |
128.5293 USD |
123.6014 USD |
| 2022-05-01 |
124.2601 USD |
0.9497 ZEC |
124.2601 USD |
119.9663 USD |
128.5539 USD |
126.0858 USD |
| 2022-04-30 |
133.6372 USD |
0.7861 ZEC |
133.6372 USD |
130.0000 USD |
137.2744 USD |
130.0000 USD |
| 2022-04-29 |
142.6022 USD |
6.9629 ZEC |
142.6022 USD |
134.0000 USD |
151.2045 USD |
134.0000 USD |
| 2022-04-28 |
153.1936 USD |
0.3144 ZEC |
153.1936 USD |
151.0000 USD |
155.3871 USD |
151.1508 USD |
| 2022-04-27 |
154.5271 USD |
4.7119 ZEC |
154.5271 USD |
151.5112 USD |
157.5431 USD |
152.3406 USD |
| 2022-04-26 |
164.0000 USD |
2.4924 ZEC |
164.0000 USD |
154.0000 USD |
174.0000 USD |
154.0000 USD |
| 2022-04-25 |
159.3383 USD |
2.0617 ZEC |
159.3383 USD |
155.3633 USD |
163.3134 USD |
163.3134 USD |
| 2022-04-24 |
161.9733 USD |
0.6226 ZEC |
161.9733 USD |
159.0000 USD |
164.9466 USD |
164.9466 USD |
| 2022-04-23 |
163.3458 USD |
0.2281 ZEC |
163.3458 USD |
160.0955 USD |
166.5960 USD |
163.0223 USD |
| 2022-04-22 |
167.6567 USD |
1.4753 ZEC |
167.6567 USD |
163.3134 USD |
172.0000 USD |
168.2620 USD |
| 2022-04-21 |
166.6703 USD |
2.8824 ZEC |
166.6703 USD |
161.6965 USD |
171.6441 USD |
166.5000 USD |
| 2022-04-20 |
162.0263 USD |
0.1317 ZEC |
162.0263 USD |
160.0955 USD |
163.9571 USD |
161.6965 USD |
| 2022-04-19 |
159.3649 USD |
2.2302 ZEC |
159.3649 USD |
154.0000 USD |
164.7298 USD |
162.4519 USD |
| 2022-04-18 |
145.0000 USD |
0.9298 ZEC |
145.0000 USD |
141.0000 USD |
149.0000 USD |
149.0000 USD |
| 2022-04-17 |
148.0733 USD |
0.0207 ZEC |
148.0733 USD |
148.0600 USD |
148.0867 USD |
148.0867 USD |
| 2022-04-16 |
151.2932 USD |
2.2622 ZEC |
151.2932 USD |
149.0000 USD |
153.5865 USD |
149.0000 USD |
| 2022-04-15 |
152.2550 USD |
0.0884 ZEC |
152.2550 USD |
150.8468 USD |
153.6633 USD |
150.8475 USD |
| 2022-04-14 |
155.4997 USD |
0.3240 ZEC |
155.4997 USD |
150.8468 USD |
160.1526 USD |
150.8468 USD |
| 2022-04-13 |
153.6048 USD |
0.2072 ZEC |
153.6048 USD |
150.0000 USD |
157.2095 USD |
155.3871 USD |
| 2022-04-12 |
154.5000 USD |
7.6178 ZEC |
154.5000 USD |
151.0000 USD |
158.0000 USD |
153.8486 USD |
| 2022-04-11 |
166.3186 USD |
1.3580 ZEC |
166.3186 USD |
157.5431 USD |
175.0941 USD |
157.5431 USD |
| 2022-04-10 |
173.0471 USD |
0.5293 ZEC |
173.0471 USD |
171.0000 USD |
175.0941 USD |
173.3953 USD |
| 2022-04-09 |
179.9723 USD |
2.3151 ZEC |
179.9723 USD |
169.9446 USD |
190.0000 USD |
175.0941 USD |
| 2022-04-08 |
184.3067 USD |
11.4536 ZEC |
184.3067 USD |
178.6135 USD |
190.0000 USD |
178.6135 USD |
| 2022-04-07 |
173.9892 USD |
0.5634 ZEC |
173.9892 USD |
169.0000 USD |
178.9785 USD |
176.0304 USD |
| 2022-04-06 |
172.7545 USD |
6.3463 ZEC |
172.7545 USD |
166.5090 USD |
179.0000 USD |
169.9446 USD |
| 2022-04-05 |
175.9870 USD |
0.2058 ZEC |
175.9870 USD |
173.3605 USD |
178.6135 USD |
174.5216 USD |
| 2022-04-04 |
177.8349 USD |
0.7669 ZEC |
177.8349 USD |
171.6441 USD |
184.0257 USD |
176.8450 USD |
| 2022-04-03 |
185.0000 USD |
2.2306 ZEC |
185.0000 USD |
182.0000 USD |
188.0000 USD |
182.0000 USD |
| 2022-04-02 |
194.8834 USD |
2.4346 ZEC |
194.8834 USD |
188.5006 USD |
201.2662 USD |
188.5006 USD |
| 2022-04-01 |
191.1331 USD |
1.6803 ZEC |
191.1331 USD |
181.0000 USD |
201.2662 USD |
197.3374 USD |
| 2022-03-31 |
194.1331 USD |
5.0824 ZEC |
194.1331 USD |
187.0000 USD |
201.2662 USD |
187.0000 USD |
| 2022-03-30 |
199.3622 USD |
2.8993 ZEC |
199.3622 USD |
193.4128 USD |
205.3116 USD |
198.0398 USD |
| 2022-03-29 |
198.7192 USD |
46.1239 ZEC |
198.7192 USD |
188.0000 USD |
209.4384 USD |
197.4128 USD |
| 2022-03-28 |
207.1259 USD |
11.4789 ZEC |
207.1259 USD |
200.5277 USD |
213.7240 USD |
204.3002 USD |
| 2022-03-27 |
202.7834 USD |
2.7742 ZEC |
202.7834 USD |
196.1285 USD |
209.4384 USD |
203.2788 USD |
| 2022-03-26 |
206.1920 USD |
3.7830 ZEC |
206.1920 USD |
197.3841 USD |
215.0000 USD |
209.4384 USD |
| 2022-03-25 |
196.7135 USD |
20.9209 ZEC |
196.7135 USD |
189.6018 USD |
203.8251 USD |
199.6756 USD |
| 2022-03-24 |
192.0177 USD |
4.7496 ZEC |
192.0177 USD |
184.0354 USD |
200.0000 USD |
199.4000 USD |
| 2022-03-23 |
183.4900 USD |
4.8084 ZEC |
183.4900 USD |
176.0000 USD |
190.9800 USD |
187.7246 USD |
| 2022-03-22 |
182.3067 USD |
5.5660 ZEC |
182.3067 USD |
178.6135 USD |
186.0000 USD |
182.0000 USD |
| 2022-03-21 |
178.0000 USD |
4.2193 ZEC |
178.0000 USD |
170.0000 USD |
186.0000 USD |
184.0257 USD |
| 2022-03-20 |
181.3108 USD |
7.6030 ZEC |
181.3108 USD |
170.2036 USD |
192.4181 USD |
176.8450 USD |
| 2022-03-19 |
178.1701 USD |
37.9839 ZEC |
178.1701 USD |
171.6441 USD |
184.6962 USD |
182.5644 USD |
| 2022-03-18 |
162.2401 USD |
3.8009 ZEC |
162.2401 USD |
154.9690 USD |
169.5112 USD |
166.5960 USD |
| 2022-03-17 |
160.9916 USD |
4.3843 ZEC |
160.9916 USD |
155.3871 USD |
166.5960 USD |
155.3871 USD |
| 2022-03-16 |
147.6242 USD |
1.1192 ZEC |
147.6242 USD |
142.2485 USD |
153.0000 USD |
149.9400 USD |
| 2022-03-15 |
148.4089 USD |
0.2421 ZEC |
148.4089 USD |
143.0000 USD |
153.8179 USD |
143.0000 USD |