Identifier on Yobit: zec_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-27 |
593.5386 USD |
0.5735 ZEC |
593.5386 USD |
534.5995 USD |
652.4777 USD |
534.9299 USD |
| 2025-11-25 |
570.6080 USD |
3.1683 ZEC |
570.6080 USD |
516.0000 USD |
625.2160 USD |
549.7318 USD |
| 2025-11-24 |
633.9000 USD |
0.8632 ZEC |
633.9000 USD |
630.9000 USD |
636.9000 USD |
635.0000 USD |
| 2025-11-23 |
596.9500 USD |
1.8994 ZEC |
596.9500 USD |
557.0000 USD |
636.9000 USD |
636.9000 USD |
| 2025-11-21 |
694.1000 USD |
2.0108 ZEC |
694.1000 USD |
617.5000 USD |
770.7000 USD |
626.3124 USD |
| 2025-11-20 |
676.0000 USD |
2.2611 ZEC |
676.0000 USD |
602.0000 USD |
750.0000 USD |
602.0000 USD |
| 2025-11-18 |
677.6464 USD |
1.9617 ZEC |
677.6464 USD |
611.7353 USD |
743.5574 USD |
640.4892 USD |
| 2025-11-17 |
696.7787 USD |
2.8953 ZEC |
696.7787 USD |
650.0000 USD |
743.5574 USD |
650.0000 USD |
| 2025-11-16 |
678.2702 USD |
1.8153 ZEC |
678.2702 USD |
618.4700 USD |
738.0703 USD |
738.0703 USD |
| 2025-11-14 |
585.1500 USD |
7.5672 ZEC |
585.1500 USD |
490.0000 USD |
680.3000 USD |
515.1000 USD |
| 2025-11-13 |
535.0000 USD |
2.1664 ZEC |
535.0000 USD |
490.0000 USD |
580.0000 USD |
569.6287 USD |
| 2025-11-11 |
536.6473 USD |
4.0815 ZEC |
536.6473 USD |
509.7947 USD |
563.5000 USD |
515.0000 USD |
| 2025-11-10 |
646.3567 USD |
12.4770 ZEC |
646.3567 USD |
602.6835 USD |
690.0298 USD |
661.4660 USD |
| 2025-11-08 |
668.5000 USD |
28.1820 ZEC |
668.5000 USD |
552.0000 USD |
785.0000 USD |
563.9189 USD |
| 2025-11-07 |
570.0000 USD |
13.0759 ZEC |
570.0000 USD |
510.0000 USD |
630.0000 USD |
630.0000 USD |
| 2025-11-05 |
459.0000 USD |
1.8398 ZEC |
459.0000 USD |
398.0000 USD |
520.0000 USD |
520.0000 USD |
| 2025-11-04 |
456.0000 USD |
6.5792 ZEC |
456.0000 USD |
398.0000 USD |
514.0000 USD |
398.0000 USD |
| 2025-11-03 |
398.8761 USD |
0.8713 ZEC |
398.8761 USD |
398.8761 USD |
398.8761 USD |
398.8761 USD |
| 2025-11-02 |
447.7659 USD |
1.0248 ZEC |
447.7659 USD |
436.6009 USD |
458.9310 USD |
449.9967 USD |
| 2025-11-01 |
396.0000 USD |
41.2973 ZEC |
396.0000 USD |
368.0000 USD |
424.0000 USD |
424.0000 USD |
| 2025-10-30 |
352.4309 USD |
0.3853 ZEC |
352.4309 USD |
332.8617 USD |
372.0000 USD |
356.2000 USD |
| 2025-10-29 |
338.9322 USD |
1.1555 ZEC |
338.9322 USD |
328.2720 USD |
349.5923 USD |
328.2720 USD |
| 2025-10-28 |
343.5360 USD |
3.1725 ZEC |
343.5360 USD |
328.2720 USD |
358.8000 USD |
328.2720 USD |
| 2025-10-26 |
319.0565 USD |
32.9628 ZEC |
319.0565 USD |
281.1721 USD |
356.9410 USD |
328.2720 USD |
| 2025-10-24 |
262.2755 USD |
0.5193 ZEC |
262.2755 USD |
253.4844 USD |
271.0666 USD |
271.0666 USD |
| 2025-10-22 |
293.2238 USD |
34.6601 ZEC |
293.2238 USD |
283.7932 USD |
302.6545 USD |
290.2133 USD |
| 2025-10-20 |
260.5755 USD |
44.6775 ZEC |
260.5755 USD |
237.1745 USD |
283.9764 USD |
283.9764 USD |
| 2025-10-19 |
230.9896 USD |
14.9765 ZEC |
230.9896 USD |
222.9792 USD |
239.0000 USD |
239.0000 USD |
| 2025-10-18 |
229.0000 USD |
1.9638 ZEC |
229.0000 USD |
228.0000 USD |
230.0000 USD |
228.0000 USD |
| 2025-10-17 |
217.7559 USD |
0.8715 ZEC |
217.7559 USD |
205.8962 USD |
229.6156 USD |
215.4640 USD |
| 2025-10-16 |
242.5902 USD |
2.1166 ZEC |
242.5902 USD |
227.9016 USD |
257.2788 USD |
227.9016 USD |
| 2025-10-15 |
249.5311 USD |
2.1387 ZEC |
249.5311 USD |
227.0622 USD |
272.0000 USD |
272.0000 USD |
| 2025-10-14 |
241.0050 USD |
4.3079 ZEC |
241.0050 USD |
213.0100 USD |
269.0000 USD |
237.4816 USD |
| 2025-10-13 |
241.0050 USD |
4.0373 ZEC |
241.0050 USD |
213.0100 USD |
269.0000 USD |
269.0000 USD |
| 2025-10-12 |
243.0000 USD |
0.0000 ZEC |
243.0000 USD |
243.0000 USD |
243.0000 USD |
243.0000 USD |
| 2025-10-11 |
218.0000 USD |
58.4721 ZEC |
218.0000 USD |
193.0000 USD |
243.0000 USD |
243.0000 USD |
| 2025-10-10 |
201.8002 USD |
92.4714 ZEC |
201.8002 USD |
170.2670 USD |
233.3333 USD |
217.0000 USD |
| 2025-10-09 |
154.0000 USD |
18.4666 ZEC |
154.0000 USD |
131.0000 USD |
177.0000 USD |
177.0000 USD |
| 2025-10-08 |
133.0000 USD |
1.3831 ZEC |
133.0000 USD |
125.0000 USD |
141.0000 USD |
131.0000 USD |
| 2025-10-07 |
144.5222 USD |
0.5487 ZEC |
144.5222 USD |
133.0444 USD |
156.0000 USD |
133.7051 USD |
| 2025-10-06 |
152.3553 USD |
0.8141 ZEC |
152.3553 USD |
144.7106 USD |
160.0000 USD |
160.0000 USD |
| 2025-10-05 |
149.4995 USD |
16.4240 ZEC |
149.4995 USD |
134.9990 USD |
164.0000 USD |
141.0000 USD |
| 2025-10-04 |
137.2770 USD |
0.4872 ZEC |
137.2770 USD |
125.5539 USD |
149.0000 USD |
130.0000 USD |
| 2025-10-03 |
132.5000 USD |
4.5633 ZEC |
132.5000 USD |
116.0000 USD |
149.0000 USD |
137.0000 USD |
| 2025-10-02 |
116.2500 USD |
50.6873 ZEC |
116.2500 USD |
92.5000 USD |
140.0000 USD |
128.0000 USD |
| 2025-10-01 |
80.6289 USD |
209.1947 ZEC |
80.6289 USD |
71.2577 USD |
90.0000 USD |
86.0000 USD |
| 2025-09-30 |
70.0000 USD |
22.0446 ZEC |
70.0000 USD |
65.0000 USD |
75.0000 USD |
75.0000 USD |
| 2025-09-29 |
56.2514 USD |
1.0546 ZEC |
56.2514 USD |
55.5029 USD |
57.0000 USD |
57.0000 USD |
| 2025-09-28 |
56.0000 USD |
0.0080 ZEC |
56.0000 USD |
56.0000 USD |
56.0000 USD |
56.0000 USD |
| 2025-09-27 |
51.5000 USD |
0.6484 ZEC |
51.5000 USD |
46.0000 USD |
57.0000 USD |
55.0183 USD |