Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-08 |
75.1500 USD |
79.2186 ZEC |
75.1500 USD |
72.5000 USD |
77.8000 USD |
74.0465 USD |
| 2019-04-07 |
74.3000 USD |
11.0760 ZEC |
74.3000 USD |
71.0000 USD |
77.5999 USD |
77.4998 USD |
| 2019-04-06 |
72.9787 USD |
14.2992 ZEC |
72.9787 USD |
70.9574 USD |
75.0000 USD |
75.0000 USD |
| 2019-04-05 |
71.3935 USD |
4.2785 ZEC |
71.3935 USD |
66.9187 USD |
75.8683 USD |
73.0000 USD |
| 2019-04-04 |
70.2973 USD |
41.6932 ZEC |
70.2973 USD |
63.0001 USD |
77.5945 USD |
68.8159 USD |
| 2019-04-03 |
72.8861 USD |
67.8245 ZEC |
72.8861 USD |
67.0283 USD |
78.7440 USD |
77.9567 USD |
| 2019-04-02 |
67.3285 USD |
46.1245 ZEC |
67.3285 USD |
62.2306 USD |
72.4264 USD |
66.8002 USD |
| 2019-04-01 |
61.8500 USD |
19.0134 ZEC |
61.8500 USD |
58.7001 USD |
65.0000 USD |
62.6581 USD |
| 2019-03-31 |
58.4850 USD |
18.3433 ZEC |
58.4850 USD |
57.0000 USD |
59.9700 USD |
59.9700 USD |
| 2019-03-30 |
58.2879 USD |
10.2099 ZEC |
58.2879 USD |
57.0000 USD |
59.5758 USD |
57.8292 USD |
| 2019-03-29 |
58.2263 USD |
16.8755 ZEC |
58.2263 USD |
57.2502 USD |
59.2025 USD |
59.2025 USD |
| 2019-03-28 |
58.3250 USD |
6.1719 ZEC |
58.3250 USD |
57.1500 USD |
59.5000 USD |
58.0392 USD |
| 2019-03-27 |
57.2780 USD |
12.0966 ZEC |
57.2780 USD |
56.0561 USD |
58.5000 USD |
58.5000 USD |
| 2019-03-26 |
58.2313 USD |
23.5651 ZEC |
58.2313 USD |
55.9807 USD |
60.4820 USD |
57.7600 USD |
| 2019-03-25 |
59.9356 USD |
4.6001 ZEC |
59.9356 USD |
58.0000 USD |
61.8713 USD |
58.1000 USD |
| 2019-03-24 |
60.5177 USD |
15.4191 ZEC |
60.5177 USD |
59.1131 USD |
61.9224 USD |
61.8713 USD |
| 2019-03-23 |
59.4992 USD |
5.7007 ZEC |
59.4992 USD |
58.0000 USD |
60.9984 USD |
59.9000 USD |
| 2019-03-22 |
59.4341 USD |
5.0689 ZEC |
59.4341 USD |
57.9170 USD |
60.9511 USD |
59.6986 USD |
| 2019-03-21 |
60.3245 USD |
33.3522 ZEC |
60.3245 USD |
58.0104 USD |
62.6385 USD |
60.9511 USD |
| 2019-03-20 |
61.0423 USD |
47.8782 ZEC |
61.0423 USD |
58.1000 USD |
63.9845 USD |
62.6385 USD |
| 2019-03-19 |
57.7268 USD |
5.9076 ZEC |
57.7268 USD |
55.9900 USD |
59.4635 USD |
59.4052 USD |
| 2019-03-18 |
56.1078 USD |
14.1367 ZEC |
56.1078 USD |
55.1147 USD |
57.1010 USD |
56.8680 USD |
| 2019-03-17 |
55.7198 USD |
3.1771 ZEC |
55.7198 USD |
54.7161 USD |
56.7235 USD |
56.7235 USD |
| 2019-03-16 |
56.0418 USD |
4.4547 ZEC |
56.0418 USD |
55.4000 USD |
56.6837 USD |
56.6708 USD |
| 2019-03-15 |
55.5219 USD |
5.9559 ZEC |
55.5219 USD |
54.4160 USD |
56.6277 USD |
55.9547 USD |
| 2019-03-14 |
53.9304 USD |
9.3221 ZEC |
53.9304 USD |
53.0536 USD |
54.8071 USD |
53.6664 USD |
| 2019-03-13 |
54.8540 USD |
21.3747 ZEC |
54.8540 USD |
52.7480 USD |
56.9600 USD |
54.8071 USD |
| 2019-03-12 |
52.7600 USD |
18.8878 ZEC |
52.7600 USD |
51.0200 USD |
54.5000 USD |
54.5000 USD |
| 2019-03-11 |
52.0288 USD |
11.0867 ZEC |
52.0288 USD |
51.0200 USD |
53.0376 USD |
52.6460 USD |
| 2019-03-10 |
52.6569 USD |
1.9868 ZEC |
52.6569 USD |
52.0620 USD |
53.2518 USD |
52.0739 USD |
| 2019-03-09 |
52.1858 USD |
6.4972 ZEC |
52.1858 USD |
51.1446 USD |
53.2271 USD |
52.0750 USD |
| 2019-03-08 |
52.0100 USD |
26.9594 ZEC |
52.0100 USD |
51.0200 USD |
53.0000 USD |
51.1872 USD |
| 2019-03-07 |
52.1746 USD |
15.4761 ZEC |
52.1746 USD |
51.3587 USD |
52.9904 USD |
52.9904 USD |
| 2019-03-06 |
52.6986 USD |
20.2498 ZEC |
52.6986 USD |
51.3587 USD |
54.0384 USD |
52.9853 USD |
| 2019-03-05 |
52.5623 USD |
22.2337 ZEC |
52.5623 USD |
51.0106 USD |
54.1141 USD |
54.1109 USD |
| 2019-03-04 |
53.2500 USD |
12.7784 ZEC |
53.2500 USD |
52.0000 USD |
54.5000 USD |
54.1141 USD |
| 2019-03-03 |
54.9545 USD |
3.3105 ZEC |
54.9545 USD |
54.0171 USD |
55.8918 USD |
55.0000 USD |
| 2019-03-02 |
55.5595 USD |
13.4014 ZEC |
55.5595 USD |
54.1893 USD |
56.9298 USD |
54.3317 USD |
| 2019-03-01 |
55.6019 USD |
15.9523 ZEC |
55.6019 USD |
54.2200 USD |
56.9839 USD |
56.9680 USD |
| 2019-02-28 |
55.5368 USD |
13.6649 ZEC |
55.5368 USD |
54.2286 USD |
56.8451 USD |
55.9592 USD |
| 2019-02-27 |
55.6188 USD |
16.1382 ZEC |
55.6188 USD |
54.2286 USD |
57.0090 USD |
54.2286 USD |
| 2019-02-26 |
56.0928 USD |
11.8397 ZEC |
56.0928 USD |
55.0010 USD |
57.1846 USD |
55.5610 USD |
| 2019-02-25 |
55.8000 USD |
67.0709 ZEC |
55.8000 USD |
54.4000 USD |
57.2000 USD |
56.0000 USD |
| 2019-02-24 |
58.1763 USD |
21.2106 ZEC |
58.1763 USD |
54.5000 USD |
61.8526 USD |
56.5674 USD |
| 2019-02-23 |
58.6287 USD |
4.7852 ZEC |
58.6287 USD |
57.0574 USD |
60.2000 USD |
60.2000 USD |
| 2019-02-22 |
57.2910 USD |
10.1200 ZEC |
57.2910 USD |
56.2600 USD |
58.3220 USD |
57.0574 USD |
| 2019-02-21 |
57.5537 USD |
5.2748 ZEC |
57.5537 USD |
56.1391 USD |
58.9682 USD |
56.2199 USD |
| 2019-02-20 |
58.0466 USD |
8.1400 ZEC |
58.0466 USD |
56.9239 USD |
59.1693 USD |
57.3621 USD |
| 2019-02-19 |
57.4443 USD |
9.6711 ZEC |
57.4443 USD |
55.5286 USD |
59.3600 USD |
57.4314 USD |
| 2019-02-18 |
57.1664 USD |
12.6029 ZEC |
57.1664 USD |
54.9671 USD |
59.3656 USD |
57.2780 USD |