ZECUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 30.75 | -0.040 | -0.11% | 31.01 | 31.68 | 30.33 | 4,633.00 |
Mar 27 2024 | 30.78 | -0.850 | -2.67% | 31.63 | 32.00 | 30.02 | 10,325.00 |
Mar 26 2024 | 31.63 | 1.50 | 4.98% | 30.32 | 31.85 | 30.32 | 12,048.00 |
Mar 25 2024 | 30.13 | 0.400 | 1.36% | 29.83 | 30.73 | 29.52 | 16,291.00 |
Mar 24 2024 | 29.73 | 0.900 | 3.11% | 28.66 | 29.91 | 28.59 | 11,676.00 |
Mar 23 2024 | 28.83 | 0.100 | 0.35% | 28.78 | 29.52 | 28.23 | 11,735.00 |
Mar 22 2024 | 28.73 | -0.710 | -2.41% | 29.36 | 29.67 | 27.79 | 12,017.00 |
Mar 21 2024 | 29.44 | 1.08 | 3.79% | 28.30 | 29.83 | 28.23 | 15,142.00 |
Mar 20 2024 | 28.36 | 3.19 | 12.66% | 25.03 | 28.50 | 24.30 | 17,746.00 |
Mar 19 2024 | 25.17 | -2.40 | -8.71% | 27.55 | 27.81 | 24.38 | 18,449.00 |
Mar 18 2024 | 27.58 | -1.63 | -5.57% | 29.24 | 29.49 | 26.96 | 19,592.00 |
Mar 17 2024 | 29.20 | 0.110 | 0.39% | 29.16 | 29.88 | 27.29 | 21,225.00 |
Mar 16 2024 | 29.09 | -2.34 | -7.45% | 31.49 | 32.18 | 28.22 | 20,856.00 |
Mar 15 2024 | 31.43 | -3.51 | -10.04% | 34.08 | 34.94 | 29.79 | 22,062.00 |
Mar 14 2024 | 34.94 | 0.00 | 0.00% | 34.94 | 34.94 | 34.94 | 0.00 |
Mar 13 2024 | 34.94 | 1.04 | 3.08% | 34.22 | 35.65 | 33.06 | 25,362.00 |
Mar 12 2024 | 33.89 | -1.00 | -2.87% | 34.86 | 35.12 | 31.80 | 19,545.00 |
Mar 11 2024 | 34.90 | 1.17 | 3.45% | 33.73 | 35.16 | 32.52 | 22,995.00 |
Mar 10 2024 | 33.73 | -0.500 | -1.46% | 34.26 | 34.85 | 32.20 | 21,574.00 |
Mar 09 2024 | 34.23 | -0.240 | -0.68% | 34.55 | 35.53 | 33.79 | 25,299.00 |
Mar 08 2024 | 34.47 | 0.430 | 1.26% | 34.06 | 35.00 | 33.05 | 20,969.00 |
Mar 07 2024 | 34.04 | 1.02 | 3.08% | 32.74 | 34.47 | 32.65 | 24,939.00 |
Mar 06 2024 | 33.02 | 2.66 | 8.76% | 30.28 | 33.05 | 29.32 | 24,180.00 |
Mar 05 2024 | 30.36 | -2.31 | -7.06% | 32.80 | 34.93 | 27.98 | 24,894.00 |
Mar 04 2024 | 32.67 | 1.16 | 3.67% | 31.63 | 33.21 | 31.23 | 26,749.00 |
Mar 03 2024 | 31.51 | -1.56 | -4.71% | 33.03 | 33.12 | 29.55 | 27,638.00 |
Mar 02 2024 | 33.07 | 3.52 | 11.90% | 29.57 | 33.22 | 29.42 | 25,278.00 |
Mar 01 2024 | 29.55 | 1.67 | 5.99% | 27.96 | 29.69 | 27.92 | 18,779.00 |
Feb 29 2024 | 27.88 | -0.650 | -2.26% | 28.36 | 30.41 | 27.17 | 29,043.00 |
Feb 28 2024 | 28.53 | -0.180 | -0.61% | 28.76 | 29.61 | 26.20 | 26,475.00 |
Feb 27 2024 | 28.71 | 0.640 | 2.28% | 28.11 | 29.98 | 27.97 | 18,639.00 |
Feb 26 2024 | 28.06 | 0.370 | 1.34% | 27.74 | 28.95 | 27.67 | 19,651.00 |
Feb 25 2024 | 27.69 | -0.280 | -1.00% | 27.97 | 28.22 | 27.31 | 17,268.00 |
Feb 24 2024 | 27.97 | 1.07 | 3.97% | 26.88 | 28.14 | 26.88 | 18,651.00 |
Feb 23 2024 | 26.90 | 0.150 | 0.55% | 26.73 | 27.88 | 26.06 | 24,217.00 |
Feb 22 2024 | 26.76 | 2.23 | 9.07% | 24.48 | 29.40 | 23.71 | 23,418.00 |
Feb 21 2024 | 24.53 | -0.300 | -1.21% | 24.83 | 25.15 | 23.46 | 13,949.00 |
Feb 20 2024 | 24.83 | -1.94 | -7.26% | 26.84 | 27.32 | 23.68 | 25,855.00 |
Feb 19 2024 | 26.78 | 1.20 | 4.68% | 25.64 | 27.25 | 25.12 | 25,207.00 |
Feb 18 2024 | 25.58 | 0.760 | 3.06% | 24.84 | 26.76 | 24.59 | 26,426.00 |
Feb 17 2024 | 24.82 | 2.13 | 9.39% | 22.65 | 24.92 | 22.48 | 22,400.00 |
Feb 16 2024 | 22.69 | 0.370 | 1.67% | 22.35 | 22.91 | 21.98 | 19,380.00 |
Feb 15 2024 | 22.32 | 1.00 | 4.71% | 21.34 | 22.41 | 21.18 | 31,619.00 |
Feb 14 2024 | 21.31 | 0.480 | 2.29% | 20.84 | 21.51 | 20.63 | 19,475.00 |
Feb 13 2024 | 20.84 | -0.290 | -1.35% | 21.11 | 21.21 | 20.34 | 14,776.00 |
Feb 12 2024 | 21.12 | 0.800 | 3.92% | 20.32 | 21.19 | 20.02 | 19,865.00 |
Feb 11 2024 | 20.32 | -0.550 | -2.63% | 20.88 | 21.29 | 20.21 | 13,757.00 |
Feb 10 2024 | 20.87 | -0.240 | -1.13% | 21.13 | 21.22 | 20.37 | 19,370.00 |
Feb 09 2024 | 21.11 | 0.250 | 1.20% | 20.87 | 21.20 | 20.58 | 13,734.00 |
Feb 08 2024 | 20.86 | 0.020 | 0.11% | 20.81 | 20.92 | 20.48 | 22,985.00 |
Feb 07 2024 | 20.84 | 1.58 | 8.19% | 19.23 | 20.97 | 19.10 | 30,989.00 |
Feb 06 2024 | 19.26 | -2.11 | -9.87% | 21.37 | 21.56 | 19.20 | 34,525.00 |
Feb 05 2024 | 21.37 | -0.030 | -0.16% | 21.40 | 21.68 | 21.11 | 11,481.00 |
Feb 04 2024 | 21.40 | -0.630 | -2.86% | 22.10 | 22.11 | 21.23 | 13,087.00 |
Feb 03 2024 | 22.04 | -0.010 | -0.04% | 22.05 | 22.23 | 21.90 | 8,829.00 |
Feb 02 2024 | 22.04 | 0.360 | 1.68% | 21.68 | 22.13 | 21.65 | 11,104.00 |
Feb 01 2024 | 21.68 | -0.070 | -0.31% | 21.73 | 21.86 | 21.19 | 14,295.00 |
Jan 31 2024 | 21.75 | -0.770 | -3.43% | 22.64 | 22.76 | 21.34 | 21,597.00 |
Jan 30 2024 | 22.52 | -0.470 | -2.05% | 22.99 | 23.33 | 22.47 | 22,108.00 |
Jan 29 2024 | 22.99 | 0.780 | 3.53% | 22.18 | 23.04 | 22.10 | 17,084.00 |
Jan 28 2024 | 22.21 | -0.530 | -2.32% | 22.76 | 22.99 | 21.83 | 17,502.00 |
Jan 27 2024 | 22.73 | 0.100 | 0.46% | 22.70 | 22.88 | 22.29 | 12,474.00 |
Jan 26 2024 | 22.63 | 0.220 | 0.98% | 22.41 | 22.90 | 22.07 | 20,551.00 |
Jan 25 2024 | 22.41 | 0.420 | 1.90% | 22.21 | 22.54 | 21.74 | 20,460.00 |
Jan 24 2024 | 21.99 | 0.610 | 2.85% | 21.45 | 22.45 | 21.36 | 15,116.00 |
Jan 23 2024 | 21.38 | -0.860 | -3.86% | 22.29 | 22.54 | 20.56 | 28,646.00 |
Jan 22 2024 | 22.24 | -1.21 | -5.16% | 23.41 | 23.49 | 22.15 | 22,544.00 |
Jan 21 2024 | 23.45 | -0.130 | -0.53% | 23.58 | 24.23 | 23.25 | 16,235.00 |
Jan 20 2024 | 23.57 | -0.020 | -0.07% | 23.59 | 24.00 | 23.26 | 17,073.00 |
Jan 19 2024 | 23.59 | 1.14 | 5.08% | 22.51 | 23.73 | 21.72 | 25,084.00 |
Jan 18 2024 | 22.45 | -0.480 | -2.10% | 22.95 | 23.41 | 21.90 | 28,507.00 |
Jan 17 2024 | 22.93 | -0.200 | -0.88% | 23.19 | 23.43 | 22.58 | 19,667.00 |
Jan 16 2024 | 23.13 | -0.540 | -2.26% | 23.64 | 23.83 | 22.78 | 22,515.00 |
Jan 15 2024 | 23.67 | 0.750 | 3.25% | 22.78 | 24.49 | 22.72 | 17,958.00 |
Jan 14 2024 | 22.92 | -0.440 | -1.86% | 23.38 | 24.12 | 22.73 | 20,514.00 |
Jan 13 2024 | 23.36 | -0.500 | -2.09% | 23.83 | 23.90 | 22.87 | 22,119.00 |
Jan 12 2024 | 23.86 | -0.530 | -2.19% | 24.47 | 25.50 | 22.84 | 29,655.00 |
Jan 11 2024 | 24.39 | 2.15 | 9.66% | 22.22 | 24.58 | 22.01 | 33,434.00 |
Jan 10 2024 | 22.24 | 2.64 | 13.45% | 19.67 | 22.55 | 19.59 | 33,576.00 |
Jan 09 2024 | 19.61 | -1.66 | -7.82% | 21.29 | 21.31 | 18.84 | 42,478.00 |
Jan 08 2024 | 21.27 | -0.560 | -2.54% | 21.95 | 21.98 | 20.39 | 27,596.00 |
Jan 07 2024 | 21.82 | -1.29 | -5.58% | 23.10 | 23.44 | 21.70 | 18,704.00 |
Jan 06 2024 | 23.11 | -0.440 | -1.87% | 23.58 | 23.61 | 22.14 | 15,831.00 |
Jan 05 2024 | 23.55 | -0.650 | -2.69% | 24.18 | 24.41 | 22.86 | 17,448.00 |
Jan 04 2024 | 24.20 | -0.910 | -3.64% | 25.05 | 25.39 | 23.97 | 20,110.00 |
Jan 03 2024 | 25.12 | -2.49 | -9.00% | 27.62 | 28.21 | 21.40 | 19,361.00 |
Jan 02 2024 | 27.60 | -0.240 | -0.87% | 27.84 | 28.28 | 27.09 | 22,004.00 |
Jan 01 2024 | 27.85 | 0.940 | 3.49% | 26.91 | 27.88 | 26.36 | 17,629.00 |
Dec 31 2023 | 26.91 | -1.86 | -6.46% | 28.67 | 28.85 | 26.44 | 16,838.00 |
Dec 30 2023 | 28.76 | 0.090 | 0.30% | 28.63 | 29.10 | 28.14 | 22,081.00 |