Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-13 |
38.5442 USD |
1.1791 ZEC |
38.5442 USD |
37.5109 USD |
39.5775 USD |
38.3154 USD |
| 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 |