Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-20 |
52.4115 USD |
13.5558 ZEC |
52.4115 USD |
49.1131 USD |
55.7098 USD |
53.0138 USD |
| 2020-01-19 |
51.1070 USD |
192.8083 ZEC |
51.1070 USD |
48.1706 USD |
54.0434 USD |
51.0274 USD |
| 2020-01-18 |
58.3787 USD |
128.8930 ZEC |
58.3787 USD |
52.7574 USD |
64.0000 USD |
53.0000 USD |
| 2020-01-17 |
56.5000 USD |
120.5793 ZEC |
56.5000 USD |
48.0000 USD |
65.0000 USD |
60.8760 USD |
| 2020-01-16 |
46.7500 USD |
116.3898 ZEC |
46.7500 USD |
37.5000 USD |
56.0000 USD |
50.4259 USD |
| 2020-01-15 |
46.7500 USD |
99.3236 ZEC |
46.7500 USD |
37.5000 USD |
56.0000 USD |
51.9291 USD |
| 2020-01-14 |
42.8020 USD |
56.0892 ZEC |
42.8020 USD |
38.3204 USD |
47.2836 USD |
42.6000 USD |
| 2020-01-13 |
37.4734 USD |
8.2274 ZEC |
37.4734 USD |
35.4467 USD |
39.5000 USD |
38.4672 USD |
| 2020-01-12 |
36.2225 USD |
13.9269 ZEC |
36.2225 USD |
35.1084 USD |
37.3365 USD |
36.1039 USD |
| 2020-01-11 |
35.3935 USD |
21.0505 ZEC |
35.3935 USD |
34.2595 USD |
36.5274 USD |
36.0337 USD |
| 2020-01-10 |
33.0922 USD |
24.7175 ZEC |
33.0922 USD |
30.6225 USD |
35.5618 USD |
35.5000 USD |
| 2020-01-09 |
31.3908 USD |
8.0681 ZEC |
31.3908 USD |
30.6382 USD |
32.1434 USD |
31.5018 USD |
| 2020-01-08 |
32.2721 USD |
12.6942 ZEC |
32.2721 USD |
31.4860 USD |
33.0583 USD |
31.5608 USD |
| 2020-01-07 |
32.3021 USD |
18.1625 ZEC |
32.3021 USD |
31.2533 USD |
33.3510 USD |
31.3016 USD |
| 2020-01-06 |
32.0123 USD |
6.4342 ZEC |
32.0123 USD |
31.1472 USD |
32.8774 USD |
32.1083 USD |
| 2020-01-05 |
31.3357 USD |
29.5046 ZEC |
31.3357 USD |
30.2339 USD |
32.4375 USD |
31.1472 USD |
| 2020-01-04 |
28.4787 USD |
1.2380 ZEC |
28.4787 USD |
28.1814 USD |
28.7760 USD |
28.7760 USD |
| 2020-01-03 |
28.0876 USD |
3.5791 ZEC |
28.0876 USD |
27.4223 USD |
28.7529 USD |
28.7529 USD |
| 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 |