Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00037579 | 0.00000400 | 1.08% | 0.00037180 | 0.00038680 | 0.00037160 | 12,923.00 |
| May 09 2024 | 0.00037199 | -0.00001100 | -2.87% | 0.00038370 | 0.00038449 | 0.00036430 | 15,315.00 |
| May 08 2024 | 0.00038286 | 0.00002300 | 6.39% | 0.00036030 | 0.00038760 | 0.00035540 | 27,265.00 |
| May 07 2024 | 0.00035970 | -0.00000200 | -0.55% | 0.00036150 | 0.00036550 | 0.00035660 | 13,500.00 |
| May 06 2024 | 0.00036203 | 0.00000100 | 0.28% | 0.00036090 | 0.00036980 | 0.00035850 | 16,128.00 |
| May 05 2024 | 0.00036089 | -0.00000300 | -0.83% | 0.00036140 | 0.00036460 | 0.00035690 | 14,220.00 |
| May 04 2024 | 0.00036350 | -0.00000700 | -1.89% | 0.00036599 | 0.00037700 | 0.00036000 | 7,374.00 |
| May 03 2024 | 0.00037060 | -0.00001500 | -3.89% | 0.00038539 | 0.00038630 | 0.00036629 | 6,343.00 |
| May 02 2024 | 0.00038589 | 0.00000400 | 1.05% | 0.00038400 | 0.00039003 | 0.00036070 | 12,990.00 |
| May 01 2024 | 0.00038200 | 0.00003000 | 8.53% | 0.00034850 | 0.00038200 | 0.00034370 | 10,684.00 |
| Apr 30 2024 | 0.00035180 | 0.00000050 | 0.14% | 0.00035040 | 0.00035920 | 0.00033946 | 19,081.00 |
| Apr 29 2024 | 0.00035130 | -0.00000600 | -1.68% | 0.00035820 | 0.00039000 | 0.00035100 | 54,247.00 |
| Apr 28 2024 | 0.00035716 | -0.00000900 | -2.46% | 0.00036629 | 0.00037184 | 0.00035220 | 16,972.00 |
| Apr 27 2024 | 0.00036580 | 0.00000700 | 1.95% | 0.00035939 | 0.00036950 | 0.00035610 | 16,225.00 |
| Apr 26 2024 | 0.00035879 | -0.00000400 | -1.10% | 0.00036130 | 0.00036309 | 0.00035080 | 15,410.00 |
| Apr 25 2024 | 0.00036270 | 0.00000600 | 1.68% | 0.00035540 | 0.00036620 | 0.00034790 | 15,609.00 |
| Apr 24 2024 | 0.00035654 | -0.00000300 | -0.83% | 0.00036030 | 0.00036740 | 0.00035300 | 15,367.00 |
| Apr 23 2024 | 0.00035940 | -0.00000500 | -1.37% | 0.00036330 | 0.00036800 | 0.00035630 | 9,544.00 |
| Apr 22 2024 | 0.00036460 | 0.00001600 | 4.59% | 0.00035429 | 0.00036839 | 0.00034870 | 5,315.00 |
| Apr 21 2024 | 0.00034890 | -0.00000900 | -2.51% | 0.00035760 | 0.00037290 | 0.00034618 | 10,742.00 |
| Apr 20 2024 | 0.00035819 | 0.00000900 | 2.58% | 0.00034830 | 0.00036500 | 0.00034640 | 8,286.00 |
| Apr 19 2024 | 0.00034879 | 0.00000200 | 0.58% | 0.00034350 | 0.00035700 | 0.00033780 | 15,179.00 |
| Apr 18 2024 | 0.00034719 | 0.00000400 | 1.16% | 0.00034419 | 0.00034921 | 0.00033360 | 9,879.00 |
| Apr 17 2024 | 0.00034340 | 0.00000600 | 1.78% | 0.00033660 | 0.00034800 | 0.00032500 | 26,048.00 |
| Apr 16 2024 | 0.00033690 | 0.00000400 | 1.20% | 0.00033469 | 0.00034210 | 0.00032600 | 19,158.00 |
| Apr 15 2024 | 0.00033290 | -0.00000200 | -0.60% | 0.00033400 | 0.00034580 | 0.00032550 | 12,678.00 |
| Apr 14 2024 | 0.00033509 | 0.00001500 | 4.68% | 0.00032010 | 0.00033950 | 0.00029420 | 25,672.00 |
| Apr 13 2024 | 0.00032029 | -0.00002700 | -7.78% | 0.00034649 | 0.00035289 | 0.00028880 | 25,752.00 |
| Apr 12 2024 | 0.00034710 | -0.00003100 | -8.20% | 0.00038110 | 0.00042420 | 0.00032010 | 27,684.00 |
| Apr 11 2024 | 0.00037810 | -0.00000500 | -1.30% | 0.00038310 | 0.00039050 | 0.00037360 | 8,853.00 |
| Apr 10 2024 | 0.00038330 | -0.00001500 | -3.76% | 0.00040390 | 0.00040620 | 0.00038090 | 14,070.00 |
| Apr 09 2024 | 0.00039879 | 0.00000070 | 0.18% | 0.00039840 | 0.00041000 | 0.00039310 | 19,611.00 |
| Apr 08 2024 | 0.00039809 | -0.00000400 | -1.00% | 0.00040080 | 0.00040330 | 0.00038810 | 9,711.00 |
| Apr 07 2024 | 0.00040199 | 0.00000300 | 0.75% | 0.00040190 | 0.00040520 | 0.00039510 | 12,389.00 |
| Apr 06 2024 | 0.00039889 | -0.00000400 | -0.99% | 0.00040200 | 0.00040922 | 0.00039800 | 6,161.00 |
| Apr 05 2024 | 0.00040240 | -0.00000099 | -0.25% | 0.00040390 | 0.00041640 | 0.00039810 | 10,009.00 |
| Apr 04 2024 | 0.00040339 | -0.00000800 | -1.94% | 0.00041180 | 0.00042570 | 0.00040270 | 15,356.00 |
| Apr 03 2024 | 0.00041170 | -0.00001200 | -2.83% | 0.00042250 | 0.00042879 | 0.00040760 | 14,344.00 |
| Apr 02 2024 | 0.00042379 | 0.00000800 | 1.92% | 0.00041590 | 0.00042549 | 0.00040800 | 18,277.00 |
| Apr 01 2024 | 0.00041619 | -0.00001100 | -2.57% | 0.00042800 | 0.00043520 | 0.00040820 | 16,239.00 |
| Mar 31 2024 | 0.00042760 | -0.00000300 | -0.70% | 0.00043150 | 0.00043680 | 0.00041781 | 20,168.00 |
| Mar 30 2024 | 0.00043010 | -0.00001100 | -2.50% | 0.00043960 | 0.00044180 | 0.00042789 | 7,369.00 |
| Mar 29 2024 | 0.00044066 | 0.00000600 | 1.38% | 0.00043559 | 0.00044900 | 0.00042700 | 12,614.00 |
| Mar 28 2024 | 0.00043480 | -0.00001000 | -2.25% | 0.00044599 | 0.00045130 | 0.00043220 | 7,159.00 |
| Mar 27 2024 | 0.00044450 | -0.00000700 | -1.55% | 0.00045140 | 0.00045559 | 0.00043230 | 12,128.00 |
| Mar 26 2024 | 0.00045160 | 0.00001900 | 4.39% | 0.00043670 | 0.00045540 | 0.00043300 | 20,526.00 |
| Mar 25 2024 | 0.00043280 | -0.00000800 | -1.81% | 0.00044485 | 0.00045080 | 0.00042940 | 21,180.00 |
| Mar 24 2024 | 0.00044130 | -0.00000700 | -1.56% | 0.00044800 | 0.00045729 | 0.00044130 | 13,109.00 |
| Mar 23 2024 | 0.00044830 | -0.00000100 | -0.22% | 0.00045120 | 0.00045640 | 0.00044170 | 9,333.00 |
| Mar 22 2024 | 0.00044940 | 0.00000081 | 0.18% | 0.00044900 | 0.00045330 | 0.00043460 | 12,757.00 |
| Mar 21 2024 | 0.00044859 | 0.00003100 | 7.43% | 0.00041610 | 0.00045389 | 0.00041380 | 16,470.00 |
| Mar 20 2024 | 0.00041710 | 0.00001500 | 3.73% | 0.00039990 | 0.00042420 | 0.00039910 | 17,387.00 |
| Mar 19 2024 | 0.00040199 | -0.00000700 | -1.71% | 0.00040760 | 0.00041640 | 0.00038760 | 40,638.00 |
| Mar 18 2024 | 0.00040889 | -0.00001800 | -4.21% | 0.00042600 | 0.00043590 | 0.00040210 | 33,200.00 |
| Mar 17 2024 | 0.00042729 | -0.00001600 | -3.61% | 0.00044489 | 0.00044709 | 0.00042171 | 16,224.00 |
| Mar 16 2024 | 0.00044333 | -0.00001000 | -2.21% | 0.00045150 | 0.00046499 | 0.00042350 | 12,110.00 |
| Mar 15 2024 | 0.00045320 | -0.00002300 | -4.83% | 0.00047930 | 0.00048659 | 0.00044400 | 24,596.00 |
| Mar 14 2024 | 0.00047630 | -0.00000100 | -0.21% | 0.00047780 | 0.00048409 | 0.00046120 | 15,550.00 |
| Mar 13 2024 | 0.00047750 | 0.00000100 | 0.21% | 0.00047800 | 0.00049900 | 0.00045690 | 26,943.00 |
| Mar 12 2024 | 0.00047610 | -0.00000700 | -1.45% | 0.00048040 | 0.00051500 | 0.00045540 | 20,760.00 |
| Mar 11 2024 | 0.00048340 | -0.00000400 | -0.82% | 0.00048980 | 0.00049240 | 0.00045300 | 64,239.00 |
| Mar 10 2024 | 0.00048770 | -0.00001200 | -2.40% | 0.00050150 | 0.00051520 | 0.00046680 | 34,100.00 |
| Mar 09 2024 | 0.00049979 | -0.00000400 | -0.79% | 0.00050230 | 0.00052199 | 0.00049120 | 21,602.00 |
| Mar 08 2024 | 0.00050400 | -0.00000500 | -0.98% | 0.00051030 | 0.00052109 | 0.00047400 | 25,354.00 |
| Mar 07 2024 | 0.00050910 | 0.00001100 | 2.21% | 0.00049930 | 0.00051550 | 0.00046490 | 37,066.00 |
| Mar 06 2024 | 0.00049780 | 0.00002400 | 5.07% | 0.00047470 | 0.00049890 | 0.00045920 | 35,958.00 |
| Mar 05 2024 | 0.00047370 | -0.00001000 | -2.07% | 0.00047750 | 0.00053000 | 0.00045050 | 45,035.00 |
| Mar 04 2024 | 0.00048329 | -0.00001800 | -3.59% | 0.00050110 | 0.00051340 | 0.00046450 | 21,851.00 |
| Mar 03 2024 | 0.00050110 | -0.00002900 | -5.47% | 0.00052990 | 0.00053550 | 0.00048440 | 23,461.00 |
| Mar 02 2024 | 0.00053020 | 0.00005700 | 12.04% | 0.00046930 | 0.00053120 | 0.00046800 | 24,814.00 |
| Mar 01 2024 | 0.00047350 | 0.00001900 | 4.18% | 0.00045340 | 0.00047819 | 0.00045200 | 23,159.00 |
| Feb 29 2024 | 0.00045430 | -0.00000300 | -0.66% | 0.00045140 | 0.00048540 | 0.00044460 | 26,591.00 |
| Feb 28 2024 | 0.00045740 | -0.00004600 | -9.13% | 0.00050370 | 0.00051210 | 0.00042400 | 50,428.00 |
| Feb 27 2024 | 0.00050370 | -0.00001200 | -2.32% | 0.00051510 | 0.00054200 | 0.00049850 | 25,238.00 |
| Feb 26 2024 | 0.00051620 | -0.00002100 | -3.91% | 0.00053870 | 0.00056389 | 0.00051070 | 19,371.00 |
| Feb 25 2024 | 0.00053689 | -0.00000700 | -1.29% | 0.00054180 | 0.00054820 | 0.00052980 | 16,578.00 |
| Feb 24 2024 | 0.00054410 | 0.00001500 | 2.83% | 0.00052850 | 0.00054950 | 0.00052590 | 8,083.00 |
| Feb 23 2024 | 0.00052949 | 0.00000800 | 1.53% | 0.00052470 | 0.00057110 | 0.00050960 | 26,810.00 |
| Feb 22 2024 | 0.00052149 | 0.00004900 | 10.38% | 0.00047279 | 0.00057370 | 0.00046280 | 51,933.00 |
| Feb 21 2024 | 0.00047200 | -0.00000400 | -0.84% | 0.00047539 | 0.00058440 | 0.00045950 | 17,893.00 |
| Feb 20 2024 | 0.00047570 | -0.00004200 | -8.11% | 0.00051850 | 0.00052840 | 0.00045090 | 27,619.00 |
| Feb 19 2024 | 0.00051789 | 0.00002700 | 5.50% | 0.00049080 | 0.00052450 | 0.00048180 | 33,358.00 |
| Feb 18 2024 | 0.00049050 | 0.00000900 | 1.87% | 0.00048220 | 0.00052500 | 0.00047120 | 18,850.00 |
| Feb 17 2024 | 0.00048140 | 0.00004700 | 10.82% | 0.00043480 | 0.00048830 | 0.00042920 | 28,737.00 |
| Feb 16 2024 | 0.00043420 | 0.00000800 | 1.88% | 0.00042980 | 0.00044210 | 0.00042230 | 10,987.00 |
| Feb 15 2024 | 0.00042630 | 0.00001700 | 4.15% | 0.00041119 | 0.00043190 | 0.00040740 | 14,927.00 |
| Feb 14 2024 | 0.00040950 | -0.00001000 | -2.38% | 0.00041930 | 0.00042310 | 0.00040496 | 9,922.00 |
| Feb 13 2024 | 0.00041960 | -0.00000300 | -0.71% | 0.00042200 | 0.00042810 | 0.00041100 | 10,356.00 |
| Feb 12 2024 | 0.00042210 | 0.00000080 | 0.19% | 0.00042140 | 0.00043400 | 0.00041080 | 5,819.00 |
| Feb 11 2024 | 0.00042130 | -0.00001900 | -4.32% | 0.00043700 | 0.00044210 | 0.00042000 | 13,053.00 |
| Feb 10 2024 | 0.00043998 | -0.00000900 | -2.01% | 0.00044800 | 0.00045200 | 0.00043500 | 7,240.00 |
