Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-02 |
27.3198 USD |
6.3979 ZEC |
27.3198 USD |
26.5556 USD |
28.0841 USD |
27.0528 USD |
| 2020-01-01 |
28.3788 USD |
8.6643 ZEC |
28.3788 USD |
27.7700 USD |
28.9876 USD |
28.9876 USD |
| 2019-12-31 |
28.3959 USD |
10.1228 ZEC |
28.3959 USD |
27.8036 USD |
28.9883 USD |
27.9032 USD |
| 2019-12-30 |
28.8020 USD |
7.3639 ZEC |
28.8020 USD |
28.0773 USD |
29.5266 USD |
28.5005 USD |
| 2019-12-29 |
29.2179 USD |
22.3924 ZEC |
29.2179 USD |
28.4658 USD |
29.9700 USD |
28.4658 USD |
| 2019-12-28 |
28.4915 USD |
0.3483 ZEC |
28.4915 USD |
28.0000 USD |
28.9831 USD |
28.5116 USD |
| 2019-12-27 |
28.4915 USD |
5.9389 ZEC |
28.4915 USD |
28.0000 USD |
28.9831 USD |
28.0000 USD |
| 2019-12-26 |
28.3454 USD |
4.7753 ZEC |
28.3454 USD |
28.0000 USD |
28.6907 USD |
28.6907 USD |
| 2019-12-25 |
28.5070 USD |
14.4315 ZEC |
28.5070 USD |
28.1340 USD |
28.8800 USD |
28.1340 USD |
| 2019-12-24 |
29.3801 USD |
4.0845 ZEC |
29.3801 USD |
28.8335 USD |
29.9267 USD |
28.8800 USD |
| 2019-12-23 |
29.6668 USD |
62.6897 ZEC |
29.6668 USD |
28.8335 USD |
30.5000 USD |
28.8824 USD |
| 2019-12-22 |
29.4886 USD |
7.0337 ZEC |
29.4886 USD |
28.9771 USD |
30.0000 USD |
29.2730 USD |
| 2019-12-21 |
29.3751 USD |
3.6253 ZEC |
29.3751 USD |
28.7502 USD |
30.0000 USD |
29.4220 USD |
| 2019-12-20 |
29.2500 USD |
6.0346 ZEC |
29.2500 USD |
28.5000 USD |
30.0000 USD |
30.0000 USD |
| 2019-12-19 |
30.4598 USD |
46.2009 ZEC |
30.4598 USD |
28.5000 USD |
32.4195 USD |
30.0000 USD |
| 2019-12-18 |
29.5751 USD |
3.9058 ZEC |
29.5751 USD |
28.5094 USD |
30.6408 USD |
30.3103 USD |
| 2019-12-17 |
29.8357 USD |
20.5342 ZEC |
29.8357 USD |
28.1714 USD |
31.5000 USD |
28.2000 USD |
| 2019-12-16 |
32.9672 USD |
64.9882 ZEC |
32.9672 USD |
30.2130 USD |
35.7213 USD |
31.1500 USD |
| 2019-12-15 |
33.8770 USD |
50.8615 ZEC |
33.8770 USD |
32.0327 USD |
35.7213 USD |
35.7213 USD |
| 2019-12-14 |
32.7700 USD |
34.7422 ZEC |
32.7700 USD |
31.5600 USD |
33.9800 USD |
33.2386 USD |
| 2019-12-13 |
32.1844 USD |
219.7087 ZEC |
32.1844 USD |
30.5288 USD |
33.8400 USD |
32.8423 USD |
| 2019-12-12 |
31.7392 USD |
33.9856 ZEC |
31.7392 USD |
30.8589 USD |
32.6195 USD |
32.0290 USD |
| 2019-12-11 |
31.3028 USD |
7.2751 ZEC |
31.3028 USD |
30.6057 USD |
32.0000 USD |
31.1650 USD |
| 2019-12-10 |
31.4065 USD |
7.9918 ZEC |
31.4065 USD |
30.2000 USD |
32.6130 USD |
30.4205 USD |
| 2019-12-09 |
31.5401 USD |
49.5913 ZEC |
31.5401 USD |
29.8669 USD |
33.2133 USD |
32.0000 USD |
| 2019-12-08 |
30.6885 USD |
1.7670 ZEC |
30.6885 USD |
30.0793 USD |
31.2978 USD |
30.0793 USD |
| 2019-12-07 |
29.7160 USD |
7.6077 ZEC |
29.7160 USD |
28.7076 USD |
30.7244 USD |
30.7244 USD |
| 2019-12-06 |
30.1861 USD |
2.4154 ZEC |
30.1861 USD |
29.6472 USD |
30.7250 USD |
29.6633 USD |
| 2019-12-05 |
28.8326 USD |
35.6817 ZEC |
28.8326 USD |
27.0387 USD |
30.6266 USD |
30.6266 USD |
| 2019-12-04 |
27.9817 USD |
35.2624 ZEC |
27.9817 USD |
27.0387 USD |
28.9248 USD |
27.0754 USD |
| 2019-12-03 |
28.1250 USD |
3.6136 ZEC |
28.1250 USD |
27.9000 USD |
28.3500 USD |
27.9000 USD |
| 2019-12-02 |
28.6103 USD |
2.3053 ZEC |
28.6103 USD |
28.1522 USD |
29.0685 USD |
28.2242 USD |
| 2019-12-01 |
29.6842 USD |
23.2835 ZEC |
29.6842 USD |
28.5997 USD |
30.7687 USD |
28.7247 USD |
| 2019-11-30 |
30.1000 USD |
26.3769 ZEC |
30.1000 USD |
29.0000 USD |
31.2000 USD |
30.0909 USD |
| 2019-11-29 |
30.3673 USD |
7.8614 ZEC |
30.3673 USD |
29.7426 USD |
30.9919 USD |
30.8593 USD |
| 2019-11-28 |
30.5858 USD |
24.5925 ZEC |
30.5858 USD |
30.0000 USD |
31.1716 USD |
30.0000 USD |
| 2019-11-27 |
30.3023 USD |
18.3190 ZEC |
30.3023 USD |
28.9658 USD |
31.6388 USD |
31.6388 USD |
| 2019-11-26 |
29.6271 USD |
9.5321 ZEC |
29.6271 USD |
28.8605 USD |
30.3937 USD |
29.0100 USD |
| 2019-11-25 |
29.2222 USD |
71.3509 ZEC |
29.2222 USD |
27.5161 USD |
30.9283 USD |
30.8457 USD |
| 2019-11-24 |
30.6000 USD |
12.0511 ZEC |
30.6000 USD |
30.0000 USD |
31.2001 USD |
30.0000 USD |
| 2019-11-23 |
31.6706 USD |
4.1509 ZEC |
31.6706 USD |
31.0000 USD |
32.3412 USD |
32.3412 USD |
| 2019-11-22 |
32.7920 USD |
26.4742 ZEC |
32.7920 USD |
31.0000 USD |
34.5840 USD |
33.1102 USD |
| 2019-11-21 |
34.1403 USD |
50.7236 ZEC |
34.1403 USD |
33.0000 USD |
35.2805 USD |
33.0000 USD |
| 2019-11-20 |
35.2334 USD |
3.7510 ZEC |
35.2334 USD |
34.8998 USD |
35.5669 USD |
35.3233 USD |
| 2019-11-19 |
35.7458 USD |
8.0334 ZEC |
35.7458 USD |
34.8998 USD |
36.5918 USD |
35.2849 USD |
| 2019-11-18 |
36.0770 USD |
22.5806 ZEC |
36.0770 USD |
33.7549 USD |
38.3990 USD |
35.9558 USD |
| 2019-11-17 |
37.9035 USD |
1.7207 ZEC |
37.9035 USD |
36.7553 USD |
39.0518 USD |
37.3586 USD |
| 2019-11-16 |
37.1555 USD |
6.8356 ZEC |
37.1555 USD |
36.7611 USD |
37.5500 USD |
37.5500 USD |
| 2019-11-15 |
37.3439 USD |
11.4300 ZEC |
37.3439 USD |
37.2300 USD |
37.4578 USD |
37.4578 USD |
| 2019-11-14 |
38.4987 USD |
0.5692 ZEC |
38.4987 USD |
37.5000 USD |
39.4974 USD |
37.5000 USD |