Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ZECUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 23.18 | 0.00 | 0.00% | 23.18 | 23.18 | 23.18 | 0.00 |
| May 07 2024 | 23.18 | -0.380 | -1.61% | 23.22 | 23.37 | 22.86 | 216.00 |
| May 06 2024 | 23.56 | 0.570 | 2.48% | 23.52 | 23.56 | 23.52 | 10.00 |
| May 05 2024 | 22.99 | 0.00 | 0.00% | 22.99 | 22.99 | 22.99 | 374.00 |
| May 04 2024 | 22.99 | 0.390 | 1.73% | 22.99 | 23.00 | 22.99 | 1,125.00 |
| May 03 2024 | 22.60 | 0.610 | 2.77% | 22.47 | 22.78 | 22.32 | 81.00 |
| May 02 2024 | 21.99 | -0.100 | -0.45% | 21.87 | 21.99 | 21.65 | 63.00 |
| May 01 2024 | 22.09 | 1.15 | 5.49% | 21.09 | 22.09 | 20.16 | 1,089.00 |
| Apr 30 2024 | 20.94 | -1.08 | -4.90% | 22.43 | 22.49 | 20.48 | 482.00 |
| Apr 29 2024 | 22.02 | -1.23 | -5.29% | 22.60 | 22.72 | 22.01 | 81.00 |
| Apr 28 2024 | 23.25 | 0.830 | 3.70% | 23.17 | 23.25 | 23.17 | 12.00 |
| Apr 27 2024 | 22.42 | -0.500 | -2.18% | 22.85 | 22.90 | 22.15 | 463.00 |
| Apr 26 2024 | 22.92 | -0.570 | -2.43% | 22.98 | 23.27 | 22.49 | 593.00 |
| Apr 25 2024 | 23.49 | -0.440 | -1.84% | 23.09 | 23.49 | 22.22 | 488.00 |
| Apr 24 2024 | 23.93 | 0.230 | 0.97% | 23.92 | 24.26 | 23.78 | 78.00 |
| Apr 23 2024 | 23.70 | 0.00 | 0.00% | 23.70 | 23.70 | 23.70 | 0.00 |
| Apr 22 2024 | 23.70 | 0.270 | 1.15% | 22.95 | 24.17 | 22.53 | 1,218.00 |
| Apr 21 2024 | 23.43 | 2.03 | 9.49% | 23.28 | 23.43 | 23.04 | 72.00 |
| Apr 20 2024 | 21.40 | 0.00 | 0.00% | 21.40 | 21.40 | 21.40 | 0.00 |
| Apr 19 2024 | 21.40 | 0.040 | 0.19% | 21.73 | 21.73 | 20.54 | 211.00 |
| Apr 18 2024 | 21.36 | -0.200 | -0.93% | 20.67 | 21.62 | 20.50 | 171.00 |
| Apr 17 2024 | 21.56 | -0.090 | -0.42% | 21.53 | 21.75 | 20.37 | 2,166.00 |
| Apr 16 2024 | 21.65 | 0.420 | 1.98% | 21.14 | 21.90 | 20.84 | 466.00 |
| Apr 15 2024 | 21.23 | -0.800 | -3.63% | 22.03 | 23.00 | 20.76 | 774.00 |
| Apr 14 2024 | 22.03 | -4.97 | -18.41% | 20.69 | 22.60 | 20.07 | 583.00 |
| Apr 13 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Apr 12 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Apr 11 2024 | 27.00 | -0.690 | -2.49% | 26.99 | 27.04 | 26.99 | 48.00 |
| Apr 10 2024 | 27.69 | -0.130 | -0.47% | 27.69 | 27.69 | 27.69 | 1.00 |
| Apr 09 2024 | 27.82 | 0.320 | 1.16% | 28.06 | 28.30 | 27.82 | 89.00 |
| Apr 08 2024 | 27.50 | 0.110 | 0.40% | 27.72 | 27.82 | 27.01 | 98.00 |
| Apr 07 2024 | 27.39 | -0.120 | -0.44% | 27.48 | 27.74 | 27.23 | 50.00 |
| Apr 06 2024 | 27.51 | 0.580 | 2.15% | 26.80 | 27.51 | 26.79 | 567.00 |
| Apr 05 2024 | 26.93 | 0.170 | 0.64% | 27.16 | 27.65 | 26.54 | 2,171.00 |
| Apr 04 2024 | 26.76 | -1.47 | -5.21% | 27.25 | 27.30 | 26.76 | 222.00 |
| Apr 03 2024 | 28.23 | 0.920 | 3.37% | 27.80 | 28.23 | 26.95 | 359.00 |
| Apr 02 2024 | 27.31 | -2.92 | -9.66% | 28.63 | 28.97 | 27.07 | 621.00 |
| Apr 01 2024 | 30.23 | -0.140 | -0.46% | 30.13 | 30.42 | 30.09 | 59.00 |
| Mar 31 2024 | 30.37 | -0.240 | -0.78% | 30.00 | 30.47 | 29.91 | 42.00 |
| Mar 30 2024 | 30.61 | 0.300 | 0.99% | 30.70 | 30.70 | 29.95 | 800.00 |
| Mar 29 2024 | 30.31 | -0.210 | -0.69% | 30.37 | 30.93 | 29.98 | 232.00 |
| Mar 28 2024 | 30.52 | -0.010 | -0.03% | 30.65 | 30.70 | 30.52 | 13.00 |
| 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 |
