ZECUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 22.05 | 1.02 | 4.85% | 21.01 | 22.17 | 20.49 | 28,014.00 |
Apr 17 2024 | 21.03 | -0.400 | -1.87% | 21.29 | 21.58 | 20.08 | 35,371.00 |
Apr 16 2024 | 21.43 | 0.160 | 0.75% | 21.15 | 22.09 | 20.30 | 27,096.00 |
Apr 15 2024 | 21.27 | -0.690 | -3.14% | 21.90 | 22.94 | 20.46 | 29,516.00 |
Apr 14 2024 | 21.96 | 1.48 | 7.23% | 20.51 | 22.80 | 19.80 | 43,881.00 |
Apr 13 2024 | 20.48 | -2.82 | -12.10% | 23.23 | 23.92 | 18.80 | 61,367.00 |
Apr 12 2024 | 23.30 | -3.28 | -12.34% | 26.56 | 27.19 | 22.30 | 60,417.00 |
Apr 11 2024 | 26.58 | -0.500 | -1.85% | 27.07 | 27.37 | 26.28 | 16,552.00 |
Apr 10 2024 | 27.08 | -0.560 | -2.03% | 27.61 | 27.78 | 26.07 | 21,792.00 |
Apr 09 2024 | 27.64 | -0.870 | -3.05% | 28.50 | 29.50 | 27.46 | 23,193.00 |
Apr 08 2024 | 28.51 | 0.670 | 2.41% | 27.84 | 28.83 | 27.35 | 11,550.00 |
Apr 07 2024 | 27.84 | 0.320 | 1.16% | 27.51 | 28.12 | 27.43 | 7,878.00 |
Apr 06 2024 | 27.52 | 0.180 | 0.66% | 27.27 | 27.82 | 26.90 | 6,976.00 |
Apr 05 2024 | 27.34 | -0.330 | -1.19% | 27.65 | 27.75 | 26.54 | 9,266.00 |
Apr 04 2024 | 27.67 | 0.440 | 1.62% | 27.13 | 28.23 | 26.84 | 9,504.00 |
Apr 03 2024 | 27.23 | -0.420 | -1.52% | 27.66 | 28.50 | 26.70 | 16,823.00 |
Apr 02 2024 | 27.65 | -1.44 | -4.95% | 29.00 | 29.00 | 27.00 | 18,786.00 |
Apr 01 2024 | 29.09 | -1.33 | -4.37% | 30.43 | 30.53 | 27.96 | 19,765.00 |
Mar 31 2024 | 30.42 | 0.340 | 1.13% | 30.08 | 31.13 | 29.98 | 9,918.00 |
Mar 30 2024 | 30.08 | -0.600 | -1.96% | 30.68 | 30.89 | 29.83 | 7,863.00 |
Mar 29 2024 | 30.68 | -0.110 | -0.36% | 30.75 | 31.46 | 29.87 | 14,162.00 |
Mar 28 2024 | 30.79 | -0.220 | -0.71% | 31.03 | 31.67 | 30.27 | 11,082.00 |
Mar 27 2024 | 31.01 | -0.600 | -1.90% | 31.54 | 31.96 | 29.73 | 19,847.00 |
Mar 26 2024 | 31.61 | 1.28 | 4.22% | 30.34 | 31.89 | 30.32 | 27,202.00 |
Mar 25 2024 | 30.33 | 0.560 | 1.88% | 29.81 | 30.71 | 29.54 | 17,462.00 |
Mar 24 2024 | 29.77 | 1.12 | 3.91% | 28.77 | 29.87 | 28.59 | 9,505.00 |
Mar 23 2024 | 28.65 | -0.170 | -0.59% | 28.68 | 29.55 | 28.27 | 11,666.00 |
Mar 22 2024 | 28.82 | -0.560 | -1.91% | 29.35 | 29.66 | 27.78 | 16,645.00 |
Mar 21 2024 | 29.38 | 1.07 | 3.78% | 28.31 | 30.00 | 28.23 | 32,961.00 |
Mar 20 2024 | 28.31 | 3.26 | 13.01% | 25.18 | 28.45 | 24.33 | 24,401.00 |
Mar 19 2024 | 25.05 | -2.56 | -9.27% | 27.50 | 27.82 | 24.38 | 51,092.00 |
Mar 18 2024 | 27.61 | -1.60 | -5.48% | 29.05 | 29.61 | 26.92 | 26,751.00 |
Mar 17 2024 | 29.21 | 0.090 | 0.31% | 29.25 | 30.01 | 27.27 | 42,696.00 |
Mar 16 2024 | 29.12 | -2.34 | -7.44% | 31.48 | 32.17 | 28.21 | 20,416.00 |
Mar 15 2024 | 31.46 | -2.66 | -7.80% | 34.16 | 35.04 | 29.38 | 29,025.00 |
Mar 14 2024 | 34.12 | -0.850 | -2.43% | 34.97 | 35.58 | 31.82 | 24,965.00 |
Mar 13 2024 | 34.97 | 0.790 | 2.31% | 34.08 | 35.68 | 33.09 | 40,567.00 |
Mar 12 2024 | 34.18 | -0.620 | -1.78% | 34.84 | 35.13 | 31.35 | 32,744.00 |
Mar 11 2024 | 34.80 | 1.03 | 3.05% | 33.80 | 35.19 | 31.53 | 53,106.00 |
Mar 10 2024 | 33.77 | -0.570 | -1.66% | 34.39 | 34.94 | 32.07 | 39,177.00 |
Mar 09 2024 | 34.34 | -0.340 | -0.98% | 34.62 | 35.66 | 33.82 | 30,403.00 |
Mar 08 2024 | 34.68 | 0.530 | 1.55% | 34.18 | 35.00 | 32.71 | 32,760.00 |
Mar 07 2024 | 34.15 | 1.07 | 3.23% | 32.81 | 34.55 | 32.64 | 34,426.00 |
Mar 06 2024 | 33.08 | 2.70 | 8.89% | 30.43 | 33.08 | 29.10 | 42,798.00 |
Mar 05 2024 | 30.38 | -2.31 | -7.07% | 32.77 | 34.99 | 27.07 | 57,275.00 |
Mar 04 2024 | 32.69 | 1.06 | 3.35% | 31.74 | 33.26 | 30.83 | 54,558.00 |
Mar 03 2024 | 31.63 | -1.50 | -4.53% | 33.05 | 33.09 | 29.54 | 45,435.00 |
Mar 02 2024 | 33.13 | 3.56 | 12.04% | 29.51 | 33.36 | 29.16 | 58,997.00 |
Mar 01 2024 | 29.57 | 1.73 | 6.21% | 27.98 | 29.70 | 27.95 | 20,041.00 |
Feb 29 2024 | 27.84 | -0.550 | -1.94% | 28.35 | 30.37 | 27.05 | 51,789.00 |
Feb 28 2024 | 28.39 | -0.380 | -1.32% | 28.87 | 29.67 | 25.83 | 42,619.00 |
Feb 27 2024 | 28.77 | 0.620 | 2.20% | 28.17 | 30.00 | 28.03 | 41,263.00 |
Feb 26 2024 | 28.15 | 0.430 | 1.55% | 27.79 | 28.95 | 27.38 | 33,473.00 |
Feb 25 2024 | 27.72 | -0.250 | -0.89% | 27.88 | 28.22 | 27.31 | 15,488.00 |
Feb 24 2024 | 27.97 | 1.18 | 4.40% | 26.95 | 28.14 | 26.93 | 24,679.00 |
Feb 23 2024 | 26.79 | 0.030 | 0.11% | 26.65 | 27.87 | 26.07 | 35,288.00 |
Feb 22 2024 | 26.76 | 2.19 | 8.91% | 24.45 | 29.70 | 23.72 | 61,472.00 |
Feb 21 2024 | 24.57 | -0.300 | -1.21% | 24.80 | 25.16 | 23.46 | 18,514.00 |
Feb 20 2024 | 24.87 | -1.97 | -7.34% | 26.95 | 27.34 | 23.15 | 33,025.00 |
Feb 19 2024 | 26.84 | 1.19 | 4.64% | 25.60 | 27.61 | 25.14 | 44,638.00 |
Feb 18 2024 | 25.65 | 0.730 | 2.93% | 24.88 | 26.98 | 24.62 | 75,339.00 |
Feb 17 2024 | 24.92 | 2.22 | 9.78% | 22.66 | 24.99 | 22.48 | 93,734.00 |
Feb 16 2024 | 22.70 | 0.360 | 1.61% | 22.38 | 22.95 | 22.00 | 22,874.00 |
Feb 15 2024 | 22.34 | 1.03 | 4.83% | 21.27 | 22.80 | 21.21 | 49,295.00 |
Feb 14 2024 | 21.31 | 0.480 | 2.30% | 20.85 | 21.40 | 20.62 | 35,852.00 |
Feb 13 2024 | 20.83 | -0.270 | -1.28% | 21.14 | 21.23 | 19.91 | 28,079.00 |
Feb 12 2024 | 21.10 | 0.780 | 3.84% | 20.31 | 21.20 | 20.01 | 21,044.00 |
Feb 11 2024 | 20.32 | -0.580 | -2.78% | 20.87 | 21.31 | 20.20 | 11,526.00 |
Feb 10 2024 | 20.90 | -0.220 | -1.04% | 21.18 | 21.22 | 20.39 | 14,695.00 |
Feb 09 2024 | 21.12 | 0.260 | 1.25% | 20.90 | 21.22 | 20.60 | 17,276.00 |
Feb 08 2024 | 20.86 | -0.010 | -0.05% | 20.82 | 20.91 | 20.51 | 15,730.00 |
Feb 07 2024 | 20.87 | 1.61 | 8.36% | 19.16 | 20.98 | 19.14 | 42,231.00 |
Feb 06 2024 | 19.26 | -2.09 | -9.79% | 21.32 | 21.53 | 19.26 | 62,016.00 |
Feb 05 2024 | 21.35 | -0.050 | -0.23% | 21.39 | 21.68 | 21.07 | 17,727.00 |
Feb 04 2024 | 21.40 | -0.660 | -2.99% | 22.08 | 22.11 | 21.31 | 9,189.00 |
Feb 03 2024 | 22.06 | 0.040 | 0.18% | 22.03 | 22.22 | 21.88 | 8,006.00 |
Feb 02 2024 | 22.02 | 0.340 | 1.57% | 21.63 | 22.08 | 21.53 | 7,876.00 |
Feb 01 2024 | 21.68 | -0.020 | -0.09% | 21.76 | 21.82 | 21.21 | 23,542.00 |
Jan 31 2024 | 21.70 | -0.820 | -3.64% | 22.63 | 22.74 | 21.30 | 33,026.00 |
Jan 30 2024 | 22.52 | -0.470 | -2.04% | 22.94 | 23.25 | 22.44 | 15,930.00 |
Jan 29 2024 | 22.99 | 0.810 | 3.65% | 22.11 | 23.50 | 22.09 | 22,478.00 |
Jan 28 2024 | 22.18 | -0.550 | -2.42% | 22.76 | 23.00 | 21.82 | 10,533.00 |
Jan 27 2024 | 22.73 | 0.070 | 0.31% | 22.68 | 22.85 | 22.27 | 13,239.00 |
Jan 26 2024 | 22.66 | 0.280 | 1.25% | 22.36 | 22.85 | 22.05 | 12,127.00 |
Jan 25 2024 | 22.38 | 0.460 | 2.10% | 21.96 | 22.50 | 21.69 | 14,701.00 |
Jan 24 2024 | 21.92 | 0.500 | 2.33% | 21.42 | 22.40 | 21.13 | 16,643.00 |
Jan 23 2024 | 21.42 | -0.740 | -3.34% | 22.26 | 22.52 | 20.50 | 35,730.00 |
Jan 22 2024 | 22.16 | -1.16 | -4.97% | 23.44 | 23.44 | 22.11 | 21,384.00 |
Jan 21 2024 | 23.32 | -0.230 | -0.98% | 23.48 | 24.24 | 23.21 | 20,319.00 |
Jan 20 2024 | 23.55 | 0.010 | 0.04% | 23.53 | 23.97 | 23.21 | 16,925.00 |