Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-27 |
56.3271 USD |
4.4361 ZEC |
56.3271 USD |
55.4937 USD |
57.1604 USD |
56.1241 USD |
| 2020-09-26 |
56.3244 USD |
1.0795 ZEC |
56.3244 USD |
55.6972 USD |
56.9516 USD |
56.9516 USD |
| 2020-09-25 |
55.9344 USD |
2.0891 ZEC |
55.9344 USD |
55.1253 USD |
56.7436 USD |
56.1063 USD |
| 2020-09-24 |
55.0399 USD |
19.5833 ZEC |
55.0399 USD |
53.7500 USD |
56.3299 USD |
56.1241 USD |
| 2020-09-23 |
55.2164 USD |
2.9302 ZEC |
55.2164 USD |
54.3086 USD |
56.1241 USD |
54.6874 USD |
| 2020-09-22 |
54.9971 USD |
5.8430 ZEC |
54.9971 USD |
53.8700 USD |
56.1241 USD |
55.4937 USD |
| 2020-09-21 |
57.2703 USD |
6.5751 ZEC |
57.2703 USD |
55.2500 USD |
59.2907 USD |
55.2500 USD |
| 2020-09-20 |
58.7256 USD |
9.6548 ZEC |
58.7256 USD |
57.5061 USD |
59.9451 USD |
58.4292 USD |
| 2020-09-19 |
59.3226 USD |
0.7502 ZEC |
59.3226 USD |
58.7000 USD |
59.9451 USD |
59.2718 USD |
| 2020-09-18 |
59.5503 USD |
5.0858 ZEC |
59.5503 USD |
58.7220 USD |
60.3787 USD |
58.7220 USD |
| 2020-09-17 |
60.0320 USD |
8.5084 ZEC |
60.0320 USD |
59.2351 USD |
60.8290 USD |
60.2608 USD |
| 2020-09-16 |
59.7901 USD |
7.3091 ZEC |
59.7901 USD |
58.7705 USD |
60.8096 USD |
59.5410 USD |
| 2020-09-15 |
63.0595 USD |
6.2721 ZEC |
63.0595 USD |
60.9105 USD |
65.2085 USD |
60.9105 USD |
| 2020-09-14 |
64.0912 USD |
1.6949 ZEC |
64.0912 USD |
63.1927 USD |
64.9896 USD |
64.4760 USD |
| 2020-09-13 |
65.5728 USD |
2.6964 ZEC |
65.5728 USD |
64.0000 USD |
67.1455 USD |
64.0059 USD |
| 2020-09-12 |
66.1212 USD |
1.0372 ZEC |
66.1212 USD |
64.6037 USD |
67.6387 USD |
66.8941 USD |
| 2020-09-11 |
62.5040 USD |
5.8724 ZEC |
62.5040 USD |
60.2751 USD |
64.7330 USD |
64.7330 USD |
| 2020-09-10 |
62.6238 USD |
24.3835 ZEC |
62.6238 USD |
61.1889 USD |
64.0587 USD |
63.0068 USD |
| 2020-09-09 |
64.1421 USD |
33.9098 ZEC |
64.1421 USD |
60.2841 USD |
68.0000 USD |
64.3371 USD |
| 2020-09-08 |
63.3573 USD |
42.8682 ZEC |
63.3573 USD |
60.7147 USD |
66.0000 USD |
60.7147 USD |
| 2020-09-07 |
61.4583 USD |
2.9088 ZEC |
61.4583 USD |
58.6694 USD |
64.2472 USD |
63.1154 USD |
| 2020-09-06 |
59.0810 USD |
10.0653 ZEC |
59.0810 USD |
56.0070 USD |
62.1549 USD |
62.1549 USD |
| 2020-09-05 |
59.5631 USD |
13.0234 ZEC |
59.5631 USD |
55.5000 USD |
63.6263 USD |
55.5000 USD |
| 2020-09-04 |
63.0234 USD |
22.7538 ZEC |
63.0234 USD |
58.7500 USD |
67.2969 USD |
63.6263 USD |
| 2020-09-03 |
73.9406 USD |
26.5342 ZEC |
73.9406 USD |
67.9766 USD |
79.9047 USD |
68.4634 USD |
| 2020-09-02 |
80.3157 USD |
13.9835 ZEC |
80.3157 USD |
75.0000 USD |
85.6314 USD |
75.1495 USD |
| 2020-09-01 |
81.8975 USD |
7.0882 ZEC |
81.8975 USD |
78.1636 USD |
85.6314 USD |
85.6314 USD |
| 2020-08-31 |
80.5921 USD |
2.7859 ZEC |
80.5921 USD |
78.1131 USD |
83.0711 USD |
82.8036 USD |
| 2020-08-30 |
81.2107 USD |
0.6595 ZEC |
81.2107 USD |
79.4838 USD |
82.9377 USD |
82.9377 USD |
| 2020-08-29 |
78.3330 USD |
0.1633 ZEC |
78.3330 USD |
75.0029 USD |
81.6630 USD |
81.4310 USD |
| 2020-08-28 |
76.0492 USD |
6.9670 ZEC |
76.0492 USD |
74.1000 USD |
77.9985 USD |
75.5000 USD |
| 2020-08-27 |
75.9789 USD |
1.8358 ZEC |
75.9789 USD |
74.1000 USD |
77.8577 USD |
77.8577 USD |
| 2020-08-26 |
77.3157 USD |
1.6509 ZEC |
77.3157 USD |
74.5364 USD |
80.0949 USD |
75.0706 USD |
| 2020-08-25 |
77.2025 USD |
14.5442 ZEC |
77.2025 USD |
74.0050 USD |
80.4000 USD |
74.0850 USD |
| 2020-08-24 |
82.0567 USD |
0.6198 ZEC |
82.0567 USD |
79.2237 USD |
84.8897 USD |
80.4000 USD |
| 2020-08-23 |
78.7105 USD |
2.7783 ZEC |
78.7105 USD |
74.0000 USD |
83.4210 USD |
79.2237 USD |
| 2020-08-22 |
76.0425 USD |
4.7209 ZEC |
76.0425 USD |
74.0000 USD |
78.0849 USD |
74.5029 USD |
| 2020-08-21 |
81.5000 USD |
8.7512 ZEC |
81.5000 USD |
76.0000 USD |
87.0000 USD |
76.0000 USD |
| 2020-08-20 |
78.4885 USD |
0.0935 ZEC |
78.4885 USD |
77.0000 USD |
79.9770 USD |
79.9770 USD |
| 2020-08-19 |
79.9940 USD |
17.7960 ZEC |
79.9940 USD |
77.0000 USD |
82.9879 USD |
77.0000 USD |
| 2020-08-18 |
86.9726 USD |
2.8110 ZEC |
86.9726 USD |
85.3326 USD |
88.6126 USD |
85.3326 USD |
| 2020-08-17 |
85.4774 USD |
5.5508 ZEC |
85.4774 USD |
82.6195 USD |
88.3353 USD |
88.3353 USD |
| 2020-08-16 |
84.4847 USD |
3.9390 ZEC |
84.4847 USD |
82.0259 USD |
86.9436 USD |
82.6195 USD |
| 2020-08-15 |
86.0787 USD |
10.3500 ZEC |
86.0787 USD |
83.3503 USD |
88.8071 USD |
88.8071 USD |
| 2020-08-14 |
84.2545 USD |
27.8629 ZEC |
84.2545 USD |
82.5644 USD |
85.9446 USD |
85.9000 USD |
| 2020-08-13 |
81.6502 USD |
2.6574 ZEC |
81.6502 USD |
78.3004 USD |
85.0000 USD |
85.0000 USD |
| 2020-08-12 |
81.0885 USD |
4.8584 ZEC |
81.0885 USD |
77.9009 USD |
84.2761 USD |
80.9221 USD |
| 2020-08-11 |
84.8567 USD |
26.5952 ZEC |
84.8567 USD |
80.0000 USD |
89.7135 USD |
80.0000 USD |
| 2020-08-10 |
91.5043 USD |
3.8104 ZEC |
91.5043 USD |
89.0000 USD |
94.0086 USD |
89.7135 USD |
| 2020-08-09 |
92.9639 USD |
1.0764 ZEC |
92.9639 USD |
90.7187 USD |
95.2092 USD |
94.1721 USD |