Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-12 |
38.1677 USD |
4.2560 ZEC |
38.1677 USD |
36.7579 USD |
39.5775 USD |
39.5775 USD |
| 2019-11-11 |
38.5506 USD |
2.3467 ZEC |
38.5506 USD |
38.0946 USD |
39.0066 USD |
38.6090 USD |
| 2019-11-10 |
38.4674 USD |
8.8133 ZEC |
38.4674 USD |
37.8142 USD |
39.1206 USD |
38.4838 USD |
| 2019-11-09 |
37.3798 USD |
5.0105 ZEC |
37.3798 USD |
36.6146 USD |
38.1449 USD |
38.0782 USD |
| 2019-11-08 |
39.0683 USD |
20.9024 ZEC |
39.0683 USD |
37.2551 USD |
40.8815 USD |
37.2551 USD |
| 2019-11-07 |
39.6907 USD |
5.4306 ZEC |
39.6907 USD |
38.5000 USD |
40.8815 USD |
39.4000 USD |
| 2019-11-06 |
40.1553 USD |
8.2425 ZEC |
40.1553 USD |
39.2107 USD |
41.1000 USD |
39.6289 USD |
| 2019-11-05 |
39.1354 USD |
28.5473 ZEC |
39.1354 USD |
38.2848 USD |
39.9859 USD |
39.1960 USD |
| 2019-11-04 |
38.4837 USD |
9.4035 ZEC |
38.4837 USD |
37.9675 USD |
39.0000 USD |
38.7537 USD |
| 2019-11-03 |
39.1051 USD |
87.5225 ZEC |
39.1051 USD |
37.8000 USD |
40.4102 USD |
37.8000 USD |
| 2019-11-02 |
38.6996 USD |
4.5934 ZEC |
38.6996 USD |
38.1853 USD |
39.2140 USD |
38.4672 USD |
| 2019-11-01 |
38.2836 USD |
2.7318 ZEC |
38.2836 USD |
37.9167 USD |
38.6505 USD |
38.5620 USD |
| 2019-10-31 |
38.4345 USD |
3.8188 ZEC |
38.4345 USD |
37.8000 USD |
39.0690 USD |
38.0010 USD |
| 2019-10-30 |
38.5426 USD |
4.3768 ZEC |
38.5426 USD |
37.9022 USD |
39.1830 USD |
37.9318 USD |
| 2019-10-29 |
39.3839 USD |
5.8510 ZEC |
39.3839 USD |
38.1385 USD |
40.6294 USD |
38.2267 USD |
| 2019-10-28 |
39.7207 USD |
59.9284 ZEC |
39.7207 USD |
37.6736 USD |
41.7678 USD |
39.1442 USD |
| 2019-10-27 |
37.2058 USD |
60.4206 ZEC |
37.2058 USD |
35.4679 USD |
38.9437 USD |
38.3442 USD |
| 2019-10-26 |
37.2058 USD |
51.9477 ZEC |
37.2058 USD |
35.4679 USD |
38.9437 USD |
35.7180 USD |
| 2019-10-25 |
34.6915 USD |
12.0255 ZEC |
34.6915 USD |
33.0000 USD |
36.3830 USD |
36.3830 USD |
| 2019-10-24 |
33.9364 USD |
9.8640 ZEC |
33.9364 USD |
33.0000 USD |
34.8727 USD |
34.6037 USD |
| 2019-10-23 |
35.4113 USD |
38.8413 ZEC |
35.4113 USD |
33.0000 USD |
37.8226 USD |
34.8727 USD |
| 2019-10-22 |
37.6991 USD |
5.5219 ZEC |
37.6991 USD |
37.4017 USD |
37.9965 USD |
37.6988 USD |
| 2019-10-21 |
37.8651 USD |
2.1925 ZEC |
37.8651 USD |
37.4017 USD |
38.3285 USD |
37.6911 USD |
| 2019-10-20 |
37.8104 USD |
1.8708 ZEC |
37.8104 USD |
37.4017 USD |
38.2190 USD |
38.2190 USD |
| 2019-10-19 |
37.5697 USD |
1.5049 ZEC |
37.5697 USD |
37.4700 USD |
37.6694 USD |
37.4700 USD |
| 2019-10-18 |
38.0514 USD |
6.7075 ZEC |
38.0514 USD |
37.4789 USD |
38.6239 USD |
38.6239 USD |
| 2019-10-17 |
38.0349 USD |
1.8557 ZEC |
38.0349 USD |
37.7711 USD |
38.2987 USD |
38.0395 USD |
| 2019-10-16 |
37.7022 USD |
10.0568 ZEC |
37.7022 USD |
37.0102 USD |
38.3942 USD |
37.0102 USD |
| 2019-10-15 |
38.8739 USD |
11.4698 ZEC |
38.8739 USD |
38.3942 USD |
39.3536 USD |
38.3942 USD |
| 2019-10-14 |
38.7721 USD |
13.6234 ZEC |
38.7721 USD |
38.3942 USD |
39.1500 USD |
38.8949 USD |
| 2019-10-13 |
39.0134 USD |
51.9939 ZEC |
39.0134 USD |
38.3942 USD |
39.6325 USD |
38.6467 USD |
| 2019-10-12 |
38.0329 USD |
33.9585 ZEC |
38.0329 USD |
36.5000 USD |
39.5658 USD |
39.5658 USD |
| 2019-10-11 |
38.4963 USD |
5.6345 ZEC |
38.4963 USD |
38.1332 USD |
38.8593 USD |
38.1332 USD |
| 2019-10-10 |
39.6018 USD |
11.9156 ZEC |
39.6018 USD |
38.7408 USD |
40.4627 USD |
38.7988 USD |
| 2019-10-09 |
39.4868 USD |
10.8952 ZEC |
39.4868 USD |
38.1935 USD |
40.7800 USD |
40.7800 USD |
| 2019-10-08 |
39.4905 USD |
2.0148 ZEC |
39.4905 USD |
38.8795 USD |
40.1014 USD |
38.8795 USD |
| 2019-10-07 |
38.7218 USD |
23.8855 ZEC |
38.7218 USD |
37.3421 USD |
40.1014 USD |
40.0057 USD |
| 2019-10-06 |
38.8890 USD |
7.6145 ZEC |
38.8890 USD |
38.0000 USD |
39.7781 USD |
38.0000 USD |
| 2019-10-05 |
39.8323 USD |
7.2205 ZEC |
39.8323 USD |
39.0720 USD |
40.5927 USD |
39.0720 USD |
| 2019-10-04 |
39.6548 USD |
14.3405 ZEC |
39.6548 USD |
38.7169 USD |
40.5927 USD |
40.5927 USD |
| 2019-10-03 |
39.9954 USD |
21.3874 ZEC |
39.9954 USD |
39.2200 USD |
40.7708 USD |
39.2200 USD |
| 2019-10-02 |
40.6785 USD |
0.6066 ZEC |
40.6785 USD |
40.4308 USD |
40.9262 USD |
40.4308 USD |
| 2019-10-01 |
41.3040 USD |
12.5260 ZEC |
41.3040 USD |
40.4763 USD |
42.1318 USD |
40.5446 USD |
| 2019-09-30 |
40.2654 USD |
9.8006 ZEC |
40.2654 USD |
39.1021 USD |
41.4287 USD |
40.4763 USD |
| 2019-09-29 |
41.1929 USD |
13.2298 ZEC |
41.1929 USD |
39.1882 USD |
43.1976 USD |
39.1882 USD |
| 2019-09-28 |
41.4677 USD |
46.6816 ZEC |
41.4677 USD |
39.6955 USD |
43.2400 USD |
43.1514 USD |
| 2019-09-27 |
39.0714 USD |
17.2147 ZEC |
39.0714 USD |
37.2626 USD |
40.8802 USD |
39.8651 USD |
| 2019-09-26 |
39.1168 USD |
36.7322 ZEC |
39.1168 USD |
36.0000 USD |
42.2335 USD |
38.3521 USD |
| 2019-09-25 |
40.6149 USD |
33.6026 ZEC |
40.6149 USD |
38.9963 USD |
42.2335 USD |
40.0950 USD |
| 2019-09-24 |
43.3793 USD |
52.1100 ZEC |
43.3793 USD |
39.7034 USD |
47.0552 USD |
42.5915 USD |