ZECUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 22 2024 | 24.28 | 1.62 | 7.15% | 22.82 | 24.50 | 22.66 | 5,855.00 |
Apr 21 2024 | 22.66 | -0.560 | -2.41% | 23.16 | 23.91 | 22.46 | 1,372.00 |
Apr 20 2024 | 23.22 | 0.920 | 4.13% | 22.30 | 23.40 | 21.99 | 1,320.00 |
Apr 19 2024 | 22.30 | 0.240 | 1.09% | 21.88 | 22.86 | 20.27 | 2,473.00 |
Apr 18 2024 | 22.06 | 1.04 | 4.95% | 21.06 | 22.15 | 20.50 | 3,674.00 |
Apr 17 2024 | 21.02 | -0.390 | -1.82% | 21.37 | 21.56 | 20.10 | 3,545.00 |
Apr 16 2024 | 21.41 | 0.160 | 0.75% | 21.15 | 21.69 | 20.38 | 2,176.00 |
Apr 15 2024 | 21.25 | -0.750 | -3.41% | 21.92 | 22.93 | 20.55 | 1,911.00 |
Apr 14 2024 | 22.00 | 1.24 | 5.97% | 21.00 | 22.12 | 19.92 | 4,372.00 |
Apr 13 2024 | 20.76 | -2.72 | -11.58% | 23.37 | 24.41 | 19.51 | 11,174.00 |
Apr 12 2024 | 23.48 | -3.06 | -11.53% | 26.55 | 26.97 | 22.50 | 12,994.00 |
Apr 11 2024 | 26.54 | -0.490 | -1.81% | 27.05 | 27.22 | 26.37 | 1,839.00 |
Apr 10 2024 | 27.03 | -0.640 | -2.31% | 27.58 | 27.70 | 26.14 | 1,976.00 |
Apr 09 2024 | 27.67 | -0.860 | -3.01% | 28.58 | 28.78 | 27.53 | 1,798.00 |
Apr 08 2024 | 28.53 | 0.710 | 2.55% | 27.93 | 28.69 | 27.37 | 1,430.00 |
Apr 07 2024 | 27.82 | 0.050 | 0.18% | 27.52 | 28.12 | 27.44 | 258.00 |
Apr 06 2024 | 27.77 | 0.470 | 1.72% | 27.28 | 27.77 | 27.21 | 751.00 |
Apr 05 2024 | 27.30 | -0.340 | -1.23% | 27.63 | 27.69 | 26.53 | 2,536.00 |
Apr 04 2024 | 27.64 | 0.380 | 1.39% | 27.25 | 28.19 | 26.85 | 1,231.00 |
Apr 03 2024 | 27.26 | -0.480 | -1.73% | 27.68 | 28.37 | 26.77 | 2,077.00 |
Apr 02 2024 | 27.74 | -1.30 | -4.48% | 28.81 | 28.81 | 27.03 | 4,120.00 |
Apr 01 2024 | 29.04 | -1.45 | -4.76% | 30.47 | 30.55 | 28.00 | 1,833.00 |
Mar 31 2024 | 30.49 | 0.360 | 1.19% | 30.07 | 30.66 | 30.07 | 554.00 |
Mar 30 2024 | 30.13 | -0.670 | -2.18% | 30.67 | 30.78 | 29.81 | 712.00 |
Mar 29 2024 | 30.80 | 0.020 | 0.06% | 30.62 | 31.45 | 30.02 | 1,767.00 |
Mar 28 2024 | 30.78 | -0.130 | -0.42% | 31.17 | 31.69 | 30.35 | 1,804.00 |
Mar 27 2024 | 30.91 | -0.730 | -2.31% | 31.56 | 31.95 | 29.78 | 1,613.00 |
Mar 26 2024 | 31.64 | 1.25 | 4.11% | 30.38 | 31.88 | 30.38 | 10,842.00 |
Mar 25 2024 | 30.39 | 0.610 | 2.05% | 29.75 | 30.66 | 29.59 | 1,786.00 |
Mar 24 2024 | 29.78 | 0.960 | 3.33% | 28.74 | 29.87 | 28.63 | 1,095.00 |
Mar 23 2024 | 28.82 | 0.150 | 0.52% | 28.53 | 29.40 | 28.26 | 1,245.00 |
Mar 22 2024 | 28.67 | -0.720 | -2.45% | 29.31 | 29.63 | 27.85 | 3,844.00 |
Mar 21 2024 | 29.39 | 1.01 | 3.56% | 28.43 | 29.84 | 28.32 | 2,518.00 |
Mar 20 2024 | 28.38 | 3.41 | 13.66% | 25.03 | 28.48 | 24.33 | 7,457.00 |
Mar 19 2024 | 24.97 | -2.61 | -9.46% | 27.50 | 27.77 | 24.38 | 7,302.00 |
Mar 18 2024 | 27.58 | -1.54 | -5.29% | 28.82 | 29.47 | 26.62 | 37,946.00 |
Mar 17 2024 | 29.12 | 0.060 | 0.21% | 29.14 | 29.85 | 27.27 | 10,399.00 |
Mar 16 2024 | 29.06 | -2.42 | -7.69% | 31.43 | 32.15 | 28.30 | 3,282.00 |
Mar 15 2024 | 31.48 | -2.71 | -7.93% | 34.22 | 35.02 | 29.13 | 3,826.00 |
Mar 14 2024 | 34.19 | -0.740 | -2.12% | 34.93 | 35.51 | 31.87 | 2,741.00 |
Mar 13 2024 | 34.93 | 0.830 | 2.43% | 34.19 | 35.62 | 33.12 | 2,787.00 |
Mar 12 2024 | 34.10 | -0.840 | -2.40% | 34.88 | 35.13 | 31.31 | 8,203.00 |
Mar 11 2024 | 34.94 | 1.26 | 3.74% | 33.85 | 35.15 | 31.04 | 4,633.00 |
Mar 10 2024 | 33.68 | -0.580 | -1.69% | 34.35 | 34.90 | 32.20 | 2,714.00 |
Mar 09 2024 | 34.26 | -0.460 | -1.32% | 34.69 | 35.59 | 33.86 | 3,159.00 |
Mar 08 2024 | 34.72 | 0.540 | 1.58% | 34.14 | 34.99 | 32.38 | 4,019.00 |
Mar 07 2024 | 34.18 | 1.15 | 3.48% | 32.97 | 34.52 | 32.68 | 2,968.00 |
Mar 06 2024 | 33.03 | 2.74 | 9.05% | 30.30 | 33.04 | 29.12 | 5,973.00 |
Mar 05 2024 | 30.29 | -2.51 | -7.65% | 32.70 | 34.97 | 26.74 | 12,361.00 |
Mar 04 2024 | 32.80 | 1.20 | 3.80% | 31.64 | 33.21 | 30.83 | 4,288.00 |
Mar 03 2024 | 31.60 | -1.62 | -4.88% | 33.17 | 33.26 | 29.73 | 5,093.00 |
Mar 02 2024 | 33.22 | 3.64 | 12.31% | 29.57 | 33.22 | 29.32 | 7,700.00 |
Mar 01 2024 | 29.58 | 1.62 | 5.79% | 27.94 | 29.68 | 27.94 | 1,617.00 |
Feb 29 2024 | 27.96 | -0.620 | -2.17% | 28.36 | 30.35 | 27.11 | 5,283.00 |
Feb 28 2024 | 28.58 | -0.130 | -0.45% | 28.78 | 29.66 | 26.03 | 5,759.00 |
Feb 27 2024 | 28.71 | 0.600 | 2.13% | 28.12 | 29.96 | 28.04 | 5,114.00 |
Feb 26 2024 | 28.11 | 0.400 | 1.44% | 27.74 | 28.94 | 27.70 | 4,180.00 |
Feb 25 2024 | 27.71 | -0.450 | -1.60% | 28.00 | 28.28 | 27.40 | 2,487.00 |
Feb 24 2024 | 28.16 | 1.21 | 4.49% | 26.93 | 28.84 | 26.85 | 4,533.00 |
Feb 23 2024 | 26.95 | 0.200 | 0.75% | 26.74 | 27.88 | 26.17 | 6,299.00 |
Feb 22 2024 | 26.75 | 2.25 | 9.18% | 24.38 | 30.20 | 23.74 | 38,512.00 |
Feb 21 2024 | 24.50 | -0.340 | -1.37% | 24.76 | 25.12 | 23.47 | 2,171.00 |
Feb 20 2024 | 24.84 | -1.98 | -7.38% | 27.00 | 27.36 | 23.30 | 52,399.00 |
Feb 19 2024 | 26.82 | 1.22 | 4.77% | 25.60 | 27.23 | 25.22 | 19,311.00 |
Feb 18 2024 | 25.60 | 0.530 | 2.11% | 25.08 | 27.54 | 24.80 | 62,616.00 |
Feb 17 2024 | 25.07 | 2.40 | 10.59% | 22.64 | 25.77 | 22.51 | 36,468.00 |
Feb 16 2024 | 22.67 | 0.420 | 1.89% | 22.33 | 22.89 | 22.00 | 2,167.00 |
Feb 15 2024 | 22.25 | 0.960 | 4.51% | 21.31 | 22.37 | 21.18 | 2,508.00 |
Feb 14 2024 | 21.29 | 0.470 | 2.26% | 20.77 | 21.37 | 20.64 | 9,261.00 |
Feb 13 2024 | 20.82 | -0.260 | -1.23% | 21.14 | 21.19 | 20.30 | 1,772.00 |
Feb 12 2024 | 21.08 | 0.800 | 3.94% | 20.31 | 21.16 | 20.04 | 1,493.00 |
Feb 11 2024 | 20.28 | -0.610 | -2.92% | 20.82 | 21.29 | 20.22 | 2,170.00 |
Feb 10 2024 | 20.89 | -0.350 | -1.65% | 21.15 | 21.23 | 20.47 | 2,277.00 |
Feb 09 2024 | 21.24 | 0.330 | 1.58% | 20.92 | 21.24 | 20.66 | 3,108.00 |
Feb 08 2024 | 20.91 | 0.060 | 0.29% | 20.81 | 20.91 | 20.55 | 4,045.00 |
Feb 07 2024 | 20.85 | 1.53 | 7.92% | 19.35 | 20.95 | 19.29 | 6,451.00 |
Feb 06 2024 | 19.32 | -1.99 | -9.34% | 21.32 | 21.48 | 19.31 | 7,968.00 |
Feb 05 2024 | 21.31 | -0.040 | -0.19% | 21.35 | 21.63 | 21.06 | 3,302.00 |
Feb 04 2024 | 21.35 | -0.710 | -3.22% | 22.10 | 22.10 | 21.31 | 897.00 |
Feb 03 2024 | 22.06 | 0.080 | 0.36% | 22.11 | 22.19 | 21.98 | 2,092.00 |
Feb 02 2024 | 21.98 | 0.320 | 1.48% | 21.66 | 22.05 | 21.66 | 306.00 |
Feb 01 2024 | 21.66 | -0.070 | -0.32% | 21.71 | 21.81 | 21.27 | 1,274.00 |
Jan 31 2024 | 21.73 | -0.850 | -3.76% | 22.59 | 22.72 | 21.33 | 1,944.00 |
Jan 30 2024 | 22.58 | -0.420 | -1.83% | 22.86 | 23.24 | 22.48 | 1,316.00 |
Jan 29 2024 | 23.00 | 0.810 | 3.65% | 22.11 | 23.00 | 22.11 | 641.00 |
Jan 28 2024 | 22.19 | -0.540 | -2.38% | 22.71 | 22.97 | 21.89 | 712.00 |
Jan 27 2024 | 22.73 | 0.030 | 0.13% | 22.73 | 22.83 | 22.35 | 649.00 |
Jan 26 2024 | 22.70 | 0.340 | 1.52% | 22.28 | 22.85 | 22.08 | 1,437.00 |
Jan 25 2024 | 22.36 | 0.460 | 2.10% | 21.98 | 22.46 | 21.75 | 2,354.00 |
Jan 24 2024 | 21.90 | 0.480 | 2.24% | 21.41 | 22.40 | 21.37 | 9,094.00 |