Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-01 |
52.6000 USD |
6.4531 ZEC |
52.6000 USD |
51.2000 USD |
54.0000 USD |
54.0000 USD |
| 2020-05-31 |
52.4436 USD |
14.7886 ZEC |
52.4436 USD |
50.8274 USD |
54.0598 USD |
51.7664 USD |
| 2020-05-30 |
50.3801 USD |
11.9464 ZEC |
50.3801 USD |
47.7701 USD |
52.9900 USD |
52.9900 USD |
| 2020-05-29 |
46.9705 USD |
0.3026 ZEC |
46.9705 USD |
46.2023 USD |
47.7388 USD |
47.7388 USD |
| 2020-05-28 |
46.5020 USD |
2.4396 ZEC |
46.5020 USD |
45.8679 USD |
47.1360 USD |
47.1241 USD |
| 2020-05-27 |
46.1100 USD |
2.7345 ZEC |
46.1100 USD |
45.4500 USD |
46.7700 USD |
45.9986 USD |
| 2020-05-26 |
45.7177 USD |
3.1877 ZEC |
45.7177 USD |
45.3000 USD |
46.1353 USD |
45.3000 USD |
| 2020-05-25 |
46.5626 USD |
3.4232 ZEC |
46.5626 USD |
46.0000 USD |
47.1252 USD |
46.1353 USD |
| 2020-05-24 |
46.5026 USD |
1.4408 ZEC |
46.5026 USD |
46.0051 USD |
47.0000 USD |
46.1360 USD |
| 2020-05-23 |
46.9594 USD |
2.1248 ZEC |
46.9594 USD |
45.9188 USD |
48.0000 USD |
47.0000 USD |
| 2020-05-22 |
46.8955 USD |
4.6574 ZEC |
46.8955 USD |
44.9000 USD |
48.8909 USD |
48.8909 USD |
| 2020-05-21 |
45.9736 USD |
9.6955 ZEC |
45.9736 USD |
44.9000 USD |
47.0471 USD |
45.9202 USD |
| 2020-05-20 |
48.5109 USD |
49.3497 ZEC |
48.5109 USD |
47.0000 USD |
50.0218 USD |
48.0187 USD |
| 2020-05-19 |
47.5000 USD |
18.5607 ZEC |
47.5000 USD |
47.0000 USD |
48.0000 USD |
47.0000 USD |
| 2020-05-18 |
46.7942 USD |
11.1021 ZEC |
46.7942 USD |
44.9198 USD |
48.6686 USD |
47.1071 USD |
| 2020-05-17 |
45.2168 USD |
8.7041 ZEC |
45.2168 USD |
43.2600 USD |
47.1737 USD |
47.1737 USD |
| 2020-05-16 |
42.7698 USD |
0.5865 ZEC |
42.7698 USD |
42.4397 USD |
43.1000 USD |
42.5000 USD |
| 2020-05-15 |
42.2150 USD |
1.9632 ZEC |
42.2150 USD |
41.3468 USD |
43.0833 USD |
41.4228 USD |
| 2020-05-14 |
41.9878 USD |
7.1578 ZEC |
41.9878 USD |
40.8796 USD |
43.0960 USD |
41.3100 USD |
| 2020-05-13 |
42.1798 USD |
3.3017 ZEC |
42.1798 USD |
41.3653 USD |
42.9943 USD |
42.9943 USD |
| 2020-05-12 |
41.1582 USD |
2.0478 ZEC |
41.1582 USD |
39.3528 USD |
42.9636 USD |
41.3299 USD |
| 2020-05-11 |
39.5071 USD |
22.4268 ZEC |
39.5071 USD |
36.2500 USD |
42.7641 USD |
36.2500 USD |
| 2020-05-10 |
41.7718 USD |
53.0989 ZEC |
41.7718 USD |
40.0530 USD |
43.4906 USD |
42.6249 USD |
| 2020-05-09 |
44.2974 USD |
108.1636 ZEC |
44.2974 USD |
41.8347 USD |
46.7600 USD |
44.4752 USD |
| 2020-05-08 |
44.8243 USD |
12.2791 ZEC |
44.8243 USD |
42.8887 USD |
46.7600 USD |
46.7600 USD |
| 2020-05-07 |
43.3781 USD |
43.3184 ZEC |
43.3781 USD |
42.3289 USD |
44.4274 USD |
42.4876 USD |
| 2020-05-06 |
43.8586 USD |
5.9232 ZEC |
43.8586 USD |
43.0000 USD |
44.7173 USD |
43.3200 USD |
| 2020-05-05 |
43.4843 USD |
6.1388 ZEC |
43.4843 USD |
42.1746 USD |
44.7939 USD |
43.2509 USD |
| 2020-05-04 |
43.8882 USD |
4.8622 ZEC |
43.8882 USD |
40.5000 USD |
47.2764 USD |
41.8411 USD |
| 2020-05-03 |
46.2926 USD |
4.9390 ZEC |
46.2926 USD |
45.0001 USD |
47.5851 USD |
45.0001 USD |
| 2020-05-02 |
45.6929 USD |
5.5405 ZEC |
45.6929 USD |
45.0000 USD |
46.3859 USD |
45.0000 USD |
| 2020-05-01 |
45.8183 USD |
29.9373 ZEC |
45.8183 USD |
44.0277 USD |
47.6089 USD |
45.1000 USD |
| 2020-04-30 |
46.5138 USD |
24.9935 ZEC |
46.5138 USD |
44.0277 USD |
49.0000 USD |
45.3900 USD |
| 2020-04-29 |
45.4053 USD |
65.3551 ZEC |
45.4053 USD |
43.5000 USD |
47.3106 USD |
47.1997 USD |
| 2020-04-28 |
44.1179 USD |
1.9140 ZEC |
44.1179 USD |
43.5000 USD |
44.7358 USD |
44.7358 USD |
| 2020-04-27 |
44.5104 USD |
74.9637 ZEC |
44.5104 USD |
43.2207 USD |
45.8000 USD |
43.2207 USD |
| 2020-04-26 |
44.8936 USD |
1.9514 ZEC |
44.8936 USD |
44.0000 USD |
45.7873 USD |
44.7524 USD |
| 2020-04-25 |
44.4702 USD |
6.3704 ZEC |
44.4702 USD |
43.4981 USD |
45.4424 USD |
43.7819 USD |
| 2020-04-24 |
44.9465 USD |
4.9484 ZEC |
44.9465 USD |
44.0395 USD |
45.8534 USD |
44.1320 USD |
| 2020-04-23 |
45.5894 USD |
5.1018 ZEC |
45.5894 USD |
45.1787 USD |
46.0000 USD |
45.9713 USD |
| 2020-04-22 |
43.9509 USD |
2.8027 ZEC |
43.9509 USD |
41.9017 USD |
46.0000 USD |
43.0870 USD |
| 2020-04-21 |
43.2830 USD |
16.9049 ZEC |
43.2830 USD |
41.3725 USD |
45.1936 USD |
42.7932 USD |
| 2020-04-20 |
45.6243 USD |
5.5997 ZEC |
45.6243 USD |
42.4806 USD |
48.7680 USD |
42.4806 USD |
| 2020-04-19 |
44.6903 USD |
19.7260 ZEC |
44.6903 USD |
42.9061 USD |
46.4744 USD |
46.4744 USD |
| 2020-04-18 |
40.7029 USD |
13.2755 ZEC |
40.7029 USD |
39.2498 USD |
42.1560 USD |
42.1560 USD |
| 2020-04-17 |
38.7819 USD |
12.5701 ZEC |
38.7819 USD |
38.3139 USD |
39.2498 USD |
39.2498 USD |
| 2020-04-16 |
37.8324 USD |
3.0621 ZEC |
37.8324 USD |
36.7604 USD |
38.9044 USD |
38.1212 USD |
| 2020-04-15 |
36.8712 USD |
2.4173 ZEC |
36.8712 USD |
36.7979 USD |
36.9444 USD |
36.7979 USD |
| 2020-04-14 |
37.8764 USD |
1.4092 ZEC |
37.8764 USD |
36.9444 USD |
38.8083 USD |
36.9627 USD |
| 2020-04-13 |
38.2351 USD |
2.8686 ZEC |
38.2351 USD |
36.7188 USD |
39.7515 USD |
39.7515 USD |