Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.00036940 | -0.00001800 | -4.64% | 0.00038870 | 0.00039030 | 0.00036810 | 288.00 |
| Jun 02 2024 | 0.00038780 | -0.00001000 | -2.51% | 0.00039880 | 0.00040550 | 0.00038770 | 1,269.00 |
| Jun 01 2024 | 0.00039830 | 0.00000200 | 0.50% | 0.00039650 | 0.00039840 | 0.00039030 | 262.00 |
| May 31 2024 | 0.00039670 | 0.00000600 | 1.54% | 0.00039010 | 0.00039880 | 0.00038550 | 300.00 |
| May 30 2024 | 0.00039080 | -0.00000500 | -1.26% | 0.00039620 | 0.00039960 | 0.00038550 | 372.00 |
| May 29 2024 | 0.00039610 | 0.00000800 | 2.06% | 0.00038800 | 0.00040170 | 0.00038470 | 419.00 |
| May 28 2024 | 0.00038810 | -0.00000030 | -0.08% | 0.00038840 | 0.00039640 | 0.00038650 | 552.00 |
| May 27 2024 | 0.00038840 | 0.00000000 | 0.00% | 0.00038720 | 0.00040390 | 0.00038350 | 432.00 |
| May 26 2024 | 0.00038840 | 0.00000100 | 0.26% | 0.00038760 | 0.00039130 | 0.00038000 | 879.00 |
| May 25 2024 | 0.00038740 | -0.00001500 | -3.73% | 0.00040430 | 0.00040470 | 0.00038230 | 501.00 |
| May 24 2024 | 0.00040220 | 0.00003200 | 8.65% | 0.00037250 | 0.00040480 | 0.00037250 | 803.00 |
| May 23 2024 | 0.00036990 | 0.00001200 | 3.36% | 0.00035700 | 0.00037500 | 0.00035180 | 556.00 |
| May 22 2024 | 0.00035750 | 0.00000700 | 2.00% | 0.00035050 | 0.00035760 | 0.00034640 | 434.00 |
| May 21 2024 | 0.00035010 | 0.00000040 | 0.11% | 0.00035010 | 0.00035580 | 0.00034210 | 669.00 |
| May 20 2024 | 0.00034970 | -0.00000100 | -0.29% | 0.00035070 | 0.00035850 | 0.00034280 | 708.00 |
| May 19 2024 | 0.00035070 | -0.00000030 | -0.09% | 0.00035170 | 0.00035460 | 0.00034420 | 700.00 |
| May 18 2024 | 0.00035100 | -0.00000100 | -0.28% | 0.00035220 | 0.00035390 | 0.00034640 | 553.00 |
| May 17 2024 | 0.00035200 | -0.00001000 | -2.76% | 0.00036260 | 0.00036420 | 0.00035200 | 654.00 |
| May 16 2024 | 0.00036250 | 0.00001200 | 3.42% | 0.00035100 | 0.00036270 | 0.00034810 | 540.00 |
| May 15 2024 | 0.00035090 | -0.00000500 | -1.41% | 0.00035680 | 0.00036390 | 0.00034660 | 1,843.00 |
| May 14 2024 | 0.00035550 | 0.00000200 | 0.57% | 0.00035370 | 0.00036490 | 0.00035310 | 704.00 |
| May 13 2024 | 0.00035360 | -0.00001100 | -3.02% | 0.00036360 | 0.00036490 | 0.00034780 | 1,460.00 |
| May 12 2024 | 0.00036480 | -0.00000500 | -1.35% | 0.00036960 | 0.00037600 | 0.00036400 | 712.00 |
| May 11 2024 | 0.00036940 | -0.00000600 | -1.60% | 0.00037510 | 0.00038980 | 0.00036860 | 1,131.00 |
| May 10 2024 | 0.00037520 | 0.00000300 | 0.81% | 0.00037160 | 0.00038370 | 0.00037160 | 349.00 |
| May 09 2024 | 0.00037200 | -0.00001300 | -3.37% | 0.00038320 | 0.00038320 | 0.00037190 | 376.00 |
| May 08 2024 | 0.00038530 | 0.00002500 | 6.94% | 0.00036030 | 0.00038630 | 0.00035630 | 1,888.00 |
| May 07 2024 | 0.00036030 | -0.00000200 | -0.55% | 0.00036190 | 0.00036430 | 0.00035730 | 595.00 |
| May 06 2024 | 0.00036210 | 0.00000200 | 0.56% | 0.00036020 | 0.00036670 | 0.00036000 | 658.00 |
| May 05 2024 | 0.00036010 | -0.00000100 | -0.28% | 0.00036080 | 0.00036200 | 0.00035690 | 1,687.00 |
| May 04 2024 | 0.00036140 | -0.00000500 | -1.37% | 0.00036590 | 0.00036680 | 0.00036000 | 409.00 |
| May 03 2024 | 0.00036600 | -0.00002000 | -5.18% | 0.00038530 | 0.00038530 | 0.00036530 | 439.00 |
| May 02 2024 | 0.00038580 | 0.00000600 | 1.58% | 0.00038090 | 0.00039000 | 0.00037510 | 1,010.00 |
| May 01 2024 | 0.00037940 | 0.00002800 | 7.96% | 0.00035180 | 0.00037940 | 0.00035000 | 669.00 |
| Apr 30 2024 | 0.00035180 | 0.00000100 | 0.29% | 0.00035050 | 0.00035390 | 0.00034000 | 2,108.00 |
| Apr 29 2024 | 0.00035040 | -0.00000600 | -1.68% | 0.00035560 | 0.00036110 | 0.00035040 | 647.00 |
| Apr 28 2024 | 0.00035630 | -0.00001000 | -2.73% | 0.00036590 | 0.00036940 | 0.00035570 | 458.00 |
| Apr 27 2024 | 0.00036590 | 0.00000800 | 2.24% | 0.00035840 | 0.00036680 | 0.00035640 | 434.00 |
| Apr 26 2024 | 0.00035790 | -0.00000500 | -1.38% | 0.00036150 | 0.00036240 | 0.00035300 | 658.00 |
| Apr 25 2024 | 0.00036270 | 0.00000700 | 1.97% | 0.00035520 | 0.00036500 | 0.00034810 | 474.00 |
| Apr 24 2024 | 0.00035540 | -0.00000400 | -1.11% | 0.00036080 | 0.00036670 | 0.00035300 | 2,503.00 |
| Apr 23 2024 | 0.00035940 | -0.00000600 | -1.64% | 0.00036370 | 0.00036800 | 0.00035630 | 1,003.00 |
| Apr 22 2024 | 0.00036500 | 0.00001600 | 4.58% | 0.00035020 | 0.00036550 | 0.00034950 | 397.00 |
| Apr 21 2024 | 0.00034900 | -0.00000900 | -2.51% | 0.00035740 | 0.00036140 | 0.00034710 | 675.00 |
| Apr 20 2024 | 0.00035810 | 0.00001000 | 2.87% | 0.00034820 | 0.00035940 | 0.00034710 | 423.00 |
| Apr 19 2024 | 0.00034830 | 0.00000100 | 0.29% | 0.00034700 | 0.00035330 | 0.00033860 | 688.00 |
| Apr 18 2024 | 0.00034710 | 0.00000400 | 1.16% | 0.00034290 | 0.00034830 | 0.00033630 | 748.00 |
| Apr 17 2024 | 0.00034340 | 0.00000600 | 1.78% | 0.00033560 | 0.00034760 | 0.00032770 | 1,947.00 |
| Apr 16 2024 | 0.00033750 | 0.00000400 | 1.20% | 0.00033480 | 0.00034200 | 0.00033020 | 500.00 |
| Apr 15 2024 | 0.00033400 | -0.00000200 | -0.60% | 0.00033430 | 0.00034560 | 0.00032570 | 725.00 |
| Apr 14 2024 | 0.00033550 | 0.00001500 | 4.69% | 0.00031930 | 0.00033820 | 0.00031260 | 989.00 |
| Apr 13 2024 | 0.00032000 | -0.00002700 | -7.77% | 0.00034550 | 0.00035210 | 0.00029320 | 889.00 |
| Apr 12 2024 | 0.00034730 | -0.00003000 | -7.95% | 0.00037870 | 0.00038140 | 0.00032430 | 1,191.00 |
| Apr 11 2024 | 0.00037720 | -0.00000500 | -1.31% | 0.00038310 | 0.00038640 | 0.00037360 | 642.00 |
| Apr 10 2024 | 0.00038270 | -0.00001700 | -4.25% | 0.00039900 | 0.00040100 | 0.00038130 | 1,621.00 |
| Apr 09 2024 | 0.00039980 | 0.00000200 | 0.50% | 0.00039820 | 0.00040830 | 0.00039570 | 342.00 |
| Apr 08 2024 | 0.00039770 | -0.00000400 | -1.00% | 0.00040080 | 0.00040270 | 0.00039050 | 383.00 |
| Apr 07 2024 | 0.00040170 | 0.00000300 | 0.75% | 0.00039910 | 0.00040470 | 0.00039700 | 410.00 |
| Apr 06 2024 | 0.00039860 | -0.00000400 | -0.99% | 0.00040170 | 0.00040860 | 0.00039780 | 376.00 |
| Apr 05 2024 | 0.00040240 | -0.00000100 | -0.25% | 0.00040410 | 0.00040840 | 0.00039870 | 429.00 |
| Apr 04 2024 | 0.00040390 | -0.00000800 | -1.94% | 0.00041170 | 0.00042130 | 0.00040270 | 602.00 |
| Apr 03 2024 | 0.00041180 | -0.00001200 | -2.83% | 0.00042340 | 0.00042830 | 0.00040830 | 545.00 |
| Apr 02 2024 | 0.00042330 | 0.00000800 | 1.93% | 0.00041540 | 0.00042520 | 0.00040960 | 367.00 |
| Apr 01 2024 | 0.00041480 | -0.00001300 | -3.04% | 0.00042640 | 0.00043060 | 0.00040820 | 916.00 |
| Mar 31 2024 | 0.00042760 | -0.00000300 | -0.70% | 0.00043200 | 0.00043660 | 0.00042480 | 300.00 |
| Mar 30 2024 | 0.00043080 | -0.00000800 | -1.82% | 0.00044030 | 0.00044170 | 0.00042860 | 386.00 |
| Mar 29 2024 | 0.00043880 | 0.00000400 | 0.92% | 0.00043480 | 0.00044670 | 0.00042700 | 1,394.00 |
| Mar 28 2024 | 0.00043480 | -0.00001000 | -2.25% | 0.00044620 | 0.00045130 | 0.00043220 | 545.00 |
| Mar 27 2024 | 0.00044450 | -0.00000700 | -1.55% | 0.00045300 | 0.00045500 | 0.00043250 | 2,497.00 |
| Mar 26 2024 | 0.00045160 | 0.00001900 | 4.39% | 0.00043520 | 0.00045540 | 0.00043500 | 4,029.00 |
| Mar 25 2024 | 0.00043280 | -0.00000900 | -2.04% | 0.00044330 | 0.00045010 | 0.00043030 | 590.00 |
| Mar 24 2024 | 0.00044190 | -0.00000600 | -1.34% | 0.00044740 | 0.00045640 | 0.00044110 | 543.00 |
| Mar 23 2024 | 0.00044830 | -0.00000100 | -0.22% | 0.00045120 | 0.00045610 | 0.00044170 | 620.00 |
| Mar 22 2024 | 0.00044940 | 0.00000100 | 0.22% | 0.00044830 | 0.00045290 | 0.00043750 | 554.00 |
| Mar 21 2024 | 0.00044800 | 0.00003100 | 7.43% | 0.00041690 | 0.00045320 | 0.00041690 | 605.00 |
| Mar 20 2024 | 0.00041710 | 0.00001500 | 3.73% | 0.00040470 | 0.00042410 | 0.00040030 | 815.00 |
| Mar 19 2024 | 0.00040200 | -0.00000700 | -1.71% | 0.00040760 | 0.00041240 | 0.00038760 | 1,201.00 |
| Mar 18 2024 | 0.00040880 | -0.00001900 | -4.44% | 0.00042760 | 0.00043040 | 0.00040310 | 1,338.00 |
| Mar 17 2024 | 0.00042810 | -0.00001100 | -2.51% | 0.00044550 | 0.00044700 | 0.00042250 | 621.00 |
| Mar 16 2024 | 0.00043870 | -0.00001400 | -3.09% | 0.00045280 | 0.00046400 | 0.00042350 | 624.00 |
| Mar 15 2024 | 0.00045240 | -0.00002400 | -5.04% | 0.00047730 | 0.00048520 | 0.00044750 | 653.00 |
| Mar 14 2024 | 0.00047630 | -0.00000050 | -0.10% | 0.00047780 | 0.00048360 | 0.00046250 | 564.00 |
| Mar 13 2024 | 0.00047680 | 0.00000020 | 0.04% | 0.00047880 | 0.00049510 | 0.00045690 | 665.00 |
| Mar 12 2024 | 0.00047660 | -0.00000700 | -1.45% | 0.00048360 | 0.00048600 | 0.00045720 | 659.00 |
| Mar 11 2024 | 0.00048340 | -0.00000400 | -0.82% | 0.00048890 | 0.00049240 | 0.00045530 | 977.00 |
| Mar 10 2024 | 0.00048770 | -0.00001000 | -2.01% | 0.00050100 | 0.00051000 | 0.00046720 | 1,928.00 |
| Mar 09 2024 | 0.00049800 | -0.00000800 | -1.58% | 0.00050600 | 0.00052170 | 0.00049380 | 540.00 |
| Mar 08 2024 | 0.00050570 | -0.00000300 | -0.59% | 0.00050950 | 0.00052040 | 0.00048000 | 711.00 |
| Mar 07 2024 | 0.00050910 | 0.00001100 | 2.21% | 0.00049780 | 0.00051480 | 0.00049310 | 893.00 |
| Mar 06 2024 | 0.00049780 | 0.00002400 | 5.07% | 0.00047480 | 0.00049890 | 0.00046220 | 2,084.00 |
