Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
129.2820 USD |
1.0266 ZEC |
129.2820 USD |
125.5539 USD |
133.0100 USD |
128.5539 USD |
| 2022-02-09 |
134.1810 USD |
3.8143 ZEC |
134.1810 USD |
132.5174 USD |
135.8446 USD |
132.5174 USD |
| 2022-02-08 |
130.4348 USD |
1.8524 ZEC |
130.4348 USD |
126.7193 USD |
134.1503 USD |
132.5174 USD |
| 2022-02-07 |
126.0976 USD |
3.4259 ZEC |
126.0976 USD |
121.2190 USD |
130.9762 USD |
129.9063 USD |
| 2022-02-06 |
124.4832 USD |
2.2337 ZEC |
124.4832 USD |
119.9663 USD |
129.0000 USD |
126.6858 USD |
| 2022-02-05 |
114.7643 USD |
1.9660 ZEC |
114.7643 USD |
106.5287 USD |
123.0000 USD |
123.0000 USD |
| 2022-02-04 |
106.1665 USD |
0.8711 ZEC |
106.1665 USD |
103.3329 USD |
109.0000 USD |
106.5287 USD |
| 2022-02-03 |
102.7086 USD |
0.1488 ZEC |
102.7086 USD |
101.2969 USD |
104.1204 USD |
101.2969 USD |
| 2022-02-02 |
101.1306 USD |
0.7425 ZEC |
101.1306 USD |
98.0134 USD |
104.2477 USD |
101.3874 USD |
| 2022-02-01 |
98.6505 USD |
0.4929 ZEC |
98.6505 USD |
98.0000 USD |
99.3009 USD |
98.0134 USD |
| 2022-01-31 |
96.2730 USD |
1.7994 ZEC |
96.2730 USD |
93.5459 USD |
99.0000 USD |
99.0000 USD |
| 2022-01-30 |
98.2550 USD |
0.7248 ZEC |
98.2550 USD |
97.0000 USD |
99.5101 USD |
97.0000 USD |
| 2022-01-29 |
96.1530 USD |
0.6326 ZEC |
96.1530 USD |
93.3060 USD |
99.0000 USD |
99.0000 USD |
| 2022-01-28 |
92.4999 USD |
4.7745 ZEC |
92.4999 USD |
90.0360 USD |
94.9638 USD |
94.9638 USD |
| 2022-01-27 |
92.0875 USD |
26.9140 ZEC |
92.0875 USD |
88.6700 USD |
95.5051 USD |
90.0360 USD |
| 2022-01-26 |
98.3221 USD |
5.2878 ZEC |
98.3221 USD |
92.2779 USD |
104.3663 USD |
92.2779 USD |
| 2022-01-25 |
96.3512 USD |
0.3915 ZEC |
96.3512 USD |
93.7023 USD |
99.0000 USD |
94.6167 USD |
| 2022-01-24 |
92.4949 USD |
8.1132 ZEC |
92.4949 USD |
87.3270 USD |
97.6629 USD |
96.3805 USD |
| 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 |