Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-23 |
100.1665 USD |
5.3660 ZEC |
100.1665 USD |
97.0000 USD |
103.3329 USD |
101.2969 USD |
| 2022-01-22 |
106.8776 USD |
25.2722 ZEC |
106.8776 USD |
95.0000 USD |
118.7552 USD |
95.0000 USD |
| 2022-01-21 |
121.0056 USD |
9.4101 ZEC |
121.0056 USD |
111.0111 USD |
131.0000 USD |
111.0111 USD |
| 2022-01-20 |
131.5831 USD |
0.8866 ZEC |
131.5831 USD |
128.0000 USD |
135.1662 USD |
128.0000 USD |
| 2022-01-19 |
136.2791 USD |
2.4490 ZEC |
136.2791 USD |
133.7000 USD |
138.8581 USD |
135.1662 USD |
| 2022-01-18 |
139.2494 USD |
1.6375 ZEC |
139.2494 USD |
135.0013 USD |
143.4974 USD |
135.0013 USD |
| 2022-01-17 |
143.8409 USD |
1.8136 ZEC |
143.8409 USD |
141.3000 USD |
146.3817 USD |
141.3000 USD |
| 2022-01-16 |
148.5414 USD |
1.1917 ZEC |
148.5414 USD |
147.7728 USD |
149.3100 USD |
147.7728 USD |
| 2022-01-15 |
146.4758 USD |
0.0043 ZEC |
146.4758 USD |
145.1061 USD |
147.8455 USD |
147.8455 USD |
| 2022-01-14 |
144.8006 USD |
1.3152 ZEC |
144.8006 USD |
140.1563 USD |
149.4449 USD |
144.9916 USD |
| 2022-01-13 |
150.1003 USD |
0.1731 ZEC |
150.1003 USD |
147.8752 USD |
152.3254 USD |
149.4449 USD |
| 2022-01-12 |
147.4197 USD |
0.2469 ZEC |
147.4197 USD |
144.0516 USD |
150.7878 USD |
147.8752 USD |
| 2022-01-11 |
144.3874 USD |
0.2425 ZEC |
144.3874 USD |
142.2683 USD |
146.5065 USD |
144.0351 USD |
| 2022-01-10 |
148.4739 USD |
0.9355 ZEC |
148.4739 USD |
143.4974 USD |
153.4504 USD |
146.3817 USD |
| 2022-01-09 |
144.6620 USD |
0.5926 ZEC |
144.6620 USD |
140.0000 USD |
149.3240 USD |
146.4832 USD |
| 2022-01-08 |
153.9483 USD |
1.3155 ZEC |
153.9483 USD |
147.8455 USD |
160.0510 USD |
152.3254 USD |
| 2022-01-07 |
144.9968 USD |
24.6435 ZEC |
144.9968 USD |
140.6699 USD |
149.3237 USD |
146.3817 USD |
| 2022-01-06 |
147.0000 USD |
53.4652 ZEC |
147.0000 USD |
139.0000 USD |
155.0000 USD |
146.5000 USD |
| 2022-01-05 |
152.3999 USD |
2.3348 ZEC |
152.3999 USD |
147.8455 USD |
156.9542 USD |
147.8455 USD |
| 2022-01-04 |
156.1812 USD |
0.1190 ZEC |
156.1812 USD |
153.8833 USD |
158.4792 USD |
158.4792 USD |
| 2022-01-03 |
156.3029 USD |
0.0967 ZEC |
156.3029 USD |
154.0954 USD |
158.5104 USD |
154.0954 USD |
| 2022-01-02 |
154.0902 USD |
0.0305 ZEC |
154.0902 USD |
152.7932 USD |
155.3871 USD |
155.3871 USD |
| 2022-01-01 |
153.1693 USD |
0.1607 ZEC |
153.1693 USD |
152.4900 USD |
153.8486 USD |
153.8486 USD |
| 2021-12-31 |
158.2550 USD |
1.3333 ZEC |
158.2550 USD |
151.5100 USD |
165.0000 USD |
151.5100 USD |
| 2021-12-30 |
156.0500 USD |
0.1110 ZEC |
156.0500 USD |
154.0000 USD |
158.1000 USD |
158.1000 USD |
| 2021-12-29 |
156.6038 USD |
3.0654 ZEC |
156.6038 USD |
151.5112 USD |
161.6965 USD |
154.0000 USD |
| 2021-12-28 |
168.3953 USD |
3.5972 ZEC |
168.3953 USD |
161.6965 USD |
175.0941 USD |
161.6965 USD |
| 2021-12-27 |
172.4819 USD |
2.2531 ZEC |
172.4819 USD |
169.9638 USD |
175.0000 USD |
175.0000 USD |
| 2021-12-26 |
171.2500 USD |
3.2939 ZEC |
171.2500 USD |
167.5001 USD |
175.0000 USD |
169.9446 USD |
| 2021-12-25 |
172.3808 USD |
1.0745 ZEC |
172.3808 USD |
169.7615 USD |
175.0000 USD |
175.0000 USD |
| 2021-12-24 |
171.2731 USD |
0.1684 ZEC |
171.2731 USD |
168.4145 USD |
174.1317 USD |
174.1317 USD |
| 2021-12-23 |
168.0191 USD |
0.3625 ZEC |
168.0191 USD |
163.0687 USD |
172.9694 USD |
168.4145 USD |
| 2021-12-22 |
168.4733 USD |
1.6137 ZEC |
168.4733 USD |
164.9466 USD |
172.0000 USD |
172.0000 USD |
| 2021-12-21 |
160.6672 USD |
2.1553 ZEC |
160.6672 USD |
158.0210 USD |
163.3134 USD |
161.9199 USD |
| 2021-12-20 |
161.8119 USD |
0.1934 ZEC |
161.8119 USD |
158.0000 USD |
165.6239 USD |
158.0210 USD |
| 2021-12-19 |
166.6567 USD |
2.6046 ZEC |
166.6567 USD |
163.3134 USD |
170.0000 USD |
164.1118 USD |
| 2021-12-18 |
162.4705 USD |
0.7752 ZEC |
162.4705 USD |
156.9410 USD |
168.0000 USD |
168.0000 USD |
| 2021-12-17 |
160.1483 USD |
0.7888 ZEC |
160.1483 USD |
155.3500 USD |
164.9466 USD |
155.4201 USD |
| 2021-12-16 |
161.4848 USD |
56.3384 ZEC |
161.4848 USD |
151.9696 USD |
171.0000 USD |
164.9472 USD |
| 2021-12-15 |
155.6443 USD |
52.2246 ZEC |
155.6443 USD |
149.3240 USD |
161.9647 USD |
161.9647 USD |
| 2021-12-14 |
156.9823 USD |
115.4588 ZEC |
156.9823 USD |
152.0000 USD |
161.9647 USD |
153.0050 USD |
| 2021-12-13 |
164.1972 USD |
11.9003 ZEC |
164.1972 USD |
153.2828 USD |
175.1116 USD |
153.2828 USD |
| 2021-12-12 |
171.9725 USD |
48.5689 ZEC |
171.9725 USD |
167.1000 USD |
176.8450 USD |
175.0941 USD |
| 2021-12-11 |
178.9225 USD |
43.3534 ZEC |
178.9225 USD |
171.0000 USD |
186.8450 USD |
176.8450 USD |
| 2021-12-10 |
181.0000 USD |
42.6010 ZEC |
181.0000 USD |
172.0000 USD |
190.0000 USD |
176.8450 USD |
| 2021-12-09 |
181.5191 USD |
3.9806 ZEC |
181.5191 USD |
172.0000 USD |
191.0382 USD |
172.0000 USD |
| 2021-12-08 |
180.0128 USD |
1.4827 ZEC |
180.0128 USD |
176.0000 USD |
184.0257 USD |
184.0257 USD |
| 2021-12-07 |
185.8938 USD |
2.7353 ZEC |
185.8938 USD |
181.5046 USD |
190.2829 USD |
184.0257 USD |
| 2021-12-06 |
183.0465 USD |
4.1811 ZEC |
183.0465 USD |
173.3605 USD |
192.7326 USD |
184.0005 USD |
| 2021-12-05 |
193.6522 USD |
2.4467 ZEC |
193.6522 USD |
184.0257 USD |
203.2788 USD |
191.7326 USD |