ZECUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 30.53 | 0.080 | 0.26% | 31.54 | 31.90 | 29.85 | 2,109.00 |
Mar 26 2024 | 30.45 | 0.100 | 0.33% | 30.44 | 30.45 | 30.44 | 38.00 |
Mar 25 2024 | 30.35 | 0.680 | 2.29% | 29.67 | 30.45 | 29.53 | 2,633.00 |
Mar 24 2024 | 29.67 | 0.670 | 2.31% | 29.00 | 29.67 | 28.58 | 353.00 |
Mar 23 2024 | 29.00 | 0.540 | 1.90% | 28.59 | 29.21 | 27.98 | 304.00 |
Mar 22 2024 | 28.46 | 2.31 | 8.83% | 29.16 | 29.24 | 27.78 | 1,012.00 |
Mar 21 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.15 | 0.00 |
Mar 20 2024 | 26.15 | -0.850 | -3.15% | 25.17 | 26.15 | 24.35 | 313.00 |
Mar 19 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
Mar 18 2024 | 27.00 | -4.51 | -14.31% | 28.98 | 29.56 | 27.00 | 3,533.00 |
Mar 17 2024 | 31.51 | 0.00 | 0.00% | 31.51 | 31.51 | 31.51 | 0.00 |
Mar 16 2024 | 31.51 | -3.15 | -9.09% | 31.50 | 31.51 | 31.50 | 2.00 |
Mar 15 2024 | 34.66 | 0.380 | 1.11% | 34.00 | 34.70 | 34.00 | 149.00 |
Mar 14 2024 | 34.28 | 0.00 | 0.00% | 34.28 | 34.28 | 34.28 | 0.00 |
Mar 13 2024 | 34.28 | 1.28 | 3.88% | 34.03 | 34.80 | 33.65 | 142.00 |
Mar 12 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 33.00 | 33.00 | 0.00 |
Mar 11 2024 | 33.00 | -1.29 | -3.76% | 33.69 | 33.69 | 31.71 | 62.00 |
Mar 10 2024 | 34.29 | 0.00 | 0.00% | 34.29 | 34.29 | 34.29 | 0.00 |
Mar 09 2024 | 34.29 | 0.00 | 0.00% | 34.29 | 34.29 | 34.29 | 0.00 |
Mar 08 2024 | 34.29 | 0.840 | 2.51% | 34.00 | 34.51 | 33.63 | 52.00 |
Mar 07 2024 | 33.45 | 1.12 | 3.46% | 33.00 | 33.45 | 32.53 | 96.00 |
Mar 06 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
Mar 05 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
Mar 04 2024 | 32.33 | 0.00 | 0.00% | 32.33 | 32.33 | 32.33 | 0.00 |
Mar 03 2024 | 32.33 | 3.67 | 12.81% | 32.96 | 32.96 | 32.33 | 31.00 |
Mar 02 2024 | 28.66 | 0.00 | 0.00% | 28.66 | 28.66 | 28.66 | 0.00 |
Mar 01 2024 | 28.66 | 0.00 | 0.00% | 28.66 | 28.66 | 28.66 | 0.00 |
Feb 29 2024 | 28.66 | -0.140 | -0.49% | 28.12 | 28.66 | 28.11 | 35.00 |
Feb 28 2024 | 28.80 | 1.10 | 3.97% | 28.61 | 29.04 | 28.61 | 46.00 |
Feb 27 2024 | 27.70 | -0.150 | -0.54% | 27.80 | 27.80 | 27.70 | 31.00 |
Feb 26 2024 | 27.85 | 0.580 | 2.13% | 28.26 | 28.26 | 27.85 | 26.00 |
Feb 25 2024 | 27.27 | 0.00 | 0.00% | 27.27 | 27.27 | 27.27 | 0.00 |
Feb 24 2024 | 27.27 | 2.76 | 11.26% | 26.90 | 27.58 | 26.90 | 169.00 |
Feb 23 2024 | 24.51 | 0.00 | 0.00% | 24.51 | 24.51 | 24.51 | 0.00 |
Feb 22 2024 | 24.51 | 0.030 | 0.12% | 24.24 | 26.10 | 23.91 | 285.00 |
Feb 21 2024 | 24.48 | -2.49 | -9.23% | 24.75 | 24.98 | 24.09 | 177.00 |
Feb 20 2024 | 26.97 | 1.97 | 7.88% | 27.00 | 27.00 | 26.97 | 6.00 |
Feb 19 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 0.00 |
Feb 18 2024 | 25.00 | 3.50 | 16.28% | 24.60 | 25.00 | 24.60 | 100.00 |
Feb 17 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
Feb 16 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
Feb 15 2024 | 21.50 | 0.890 | 4.32% | 21.26 | 21.50 | 21.26 | 95.00 |
Feb 14 2024 | 20.61 | -0.260 | -1.25% | 20.61 | 20.98 | 20.61 | 11.00 |
Feb 13 2024 | 20.87 | 0.460 | 2.25% | 21.17 | 21.25 | 20.87 | 2.00 |
Feb 12 2024 | 20.41 | -0.040 | -0.20% | 20.41 | 20.41 | 20.41 | 1.00 |
Feb 11 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.45 | 20.45 | 0.00 |
Feb 10 2024 | 20.45 | 0.00 | 0.00% | 20.45 | 20.45 | 20.45 | 0.00 |
Feb 09 2024 | 20.45 | 0.600 | 3.02% | 20.56 | 20.96 | 20.45 | 2.00 |
Feb 08 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 0.00 |
Feb 07 2024 | 19.85 | -1.45 | -6.81% | 19.31 | 19.98 | 19.09 | 16.00 |
Feb 06 2024 | 21.30 | 0.050 | 0.24% | 21.27 | 21.30 | 21.27 | 36.00 |
Feb 05 2024 | 21.25 | -0.880 | -3.98% | 21.30 | 21.30 | 21.20 | 224.00 |
Feb 04 2024 | 22.13 | 0.00 | 0.00% | 22.13 | 22.13 | 22.13 | 0.00 |
Feb 03 2024 | 22.13 | 0.280 | 1.28% | 22.00 | 22.13 | 22.00 | 411.00 |
Feb 02 2024 | 21.85 | 0.280 | 1.30% | 21.69 | 21.85 | 21.69 | 88.00 |
Feb 01 2024 | 21.57 | -0.820 | -3.66% | 21.53 | 22.11 | 21.43 | 136.00 |
Jan 31 2024 | 22.39 | -0.630 | -2.74% | 22.75 | 22.75 | 22.30 | 137.00 |
Jan 30 2024 | 23.02 | 0.590 | 2.63% | 22.97 | 23.02 | 22.96 | 475.00 |
Jan 29 2024 | 22.43 | -0.560 | -2.44% | 22.43 | 22.43 | 22.43 | 1.00 |
Jan 28 2024 | 22.99 | 0.500 | 2.22% | 22.75 | 22.99 | 22.75 | 140.00 |
Jan 27 2024 | 22.49 | 0.00 | 0.00% | 22.49 | 22.49 | 22.49 | 0.00 |
Jan 26 2024 | 22.49 | 0.420 | 1.90% | 22.50 | 22.80 | 22.20 | 20.00 |
Jan 25 2024 | 22.07 | 0.440 | 2.03% | 21.90 | 22.08 | 21.90 | 14.00 |
Jan 24 2024 | 21.63 | 0.630 | 3.00% | 21.45 | 21.63 | 21.45 | 26.00 |
Jan 23 2024 | 21.00 | -1.97 | -8.58% | 22.33 | 22.52 | 21.00 | 93.00 |
Jan 22 2024 | 22.97 | -1.05 | -4.37% | 23.44 | 23.49 | 22.97 | 11.00 |
Jan 21 2024 | 24.02 | 0.270 | 1.14% | 23.73 | 24.02 | 23.72 | 157.00 |
Jan 20 2024 | 23.75 | 1.20 | 5.32% | 23.50 | 23.75 | 23.21 | 115.00 |
Jan 19 2024 | 22.55 | -0.010 | -0.04% | 22.51 | 22.55 | 22.51 | 9.00 |
Jan 18 2024 | 22.56 | -0.410 | -1.78% | 22.55 | 22.96 | 22.55 | 19.00 |
Jan 17 2024 | 22.97 | -1.11 | -4.61% | 23.25 | 23.25 | 22.97 | 0.00 |
Jan 16 2024 | 24.08 | 0.900 | 3.88% | 24.12 | 24.16 | 24.08 | 27.00 |
Jan 15 2024 | 23.18 | 0.370 | 1.62% | 23.19 | 23.19 | 23.18 | 3.00 |
Jan 14 2024 | 22.81 | -0.370 | -1.60% | 23.12 | 23.12 | 22.81 | 12.00 |
Jan 13 2024 | 23.18 | -0.200 | -0.86% | 23.80 | 23.80 | 23.12 | 37.00 |
Jan 12 2024 | 23.38 | -1.05 | -4.30% | 24.04 | 24.60 | 23.38 | 3.00 |
Jan 11 2024 | 24.43 | 4.35 | 21.66% | 22.04 | 24.43 | 21.83 | 18.00 |
Jan 10 2024 | 20.08 | 0.700 | 3.61% | 19.98 | 20.71 | 19.82 | 7.00 |
Jan 09 2024 | 19.38 | -2.26 | -10.44% | 21.09 | 21.74 | 19.34 | 818.00 |
Jan 08 2024 | 21.64 | -1.72 | -7.36% | 22.00 | 22.49 | 21.40 | 21.00 |
Jan 07 2024 | 23.36 | 0.110 | 0.47% | 23.27 | 23.36 | 23.27 | 26.00 |
Jan 06 2024 | 23.25 | -0.150 | -0.64% | 23.75 | 24.96 | 22.64 | 399.00 |
Jan 05 2024 | 23.40 | -0.910 | -3.74% | 25.12 | 25.12 | 23.27 | 124.00 |
Jan 04 2024 | 24.31 | -1.30 | -5.08% | 25.61 | 25.61 | 24.31 | 81.00 |
Jan 03 2024 | 25.61 | -2.68 | -9.47% | 27.75 | 27.75 | 25.00 | 208.00 |
Jan 02 2024 | 28.29 | 1.48 | 5.52% | 27.90 | 28.35 | 27.90 | 40.00 |
Jan 01 2024 | 26.81 | -1.50 | -5.30% | 27.66 | 28.26 | 26.81 | 11.00 |
Dec 31 2023 | 28.31 | -0.710 | -2.45% | 28.44 | 28.93 | 28.31 | 10.00 |
Dec 30 2023 | 29.02 | -2.13 | -6.84% | 29.02 | 29.02 | 29.02 | 0.00 |
Dec 29 2023 | 31.15 | -0.860 | -2.69% | 31.63 | 31.88 | 31.00 | 320.00 |