ZECUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 17 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 16 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 15 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 14 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 13 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 12 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 11 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 10 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 09 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 08 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 07 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 06 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 05 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 04 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 03 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 02 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
May 01 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
Apr 30 2024 | 22.19 | 0.00 | 0.00% | 22.19 | 22.19 | 22.19 | 0.00 |
Apr 29 2024 | 22.19 | -0.290 | -1.29% | 22.56 | 22.71 | 21.95 | 1,300.00 |
Apr 28 2024 | 22.48 | -0.750 | -3.23% | 23.25 | 23.62 | 22.48 | 2,259.00 |
Apr 27 2024 | 23.23 | 0.330 | 1.44% | 22.91 | 23.25 | 22.27 | 2,645.00 |
Apr 26 2024 | 22.90 | -0.490 | -2.09% | 23.39 | 23.42 | 22.57 | 4,937.00 |
Apr 25 2024 | 23.39 | 0.560 | 2.45% | 22.88 | 23.56 | 22.41 | 4,027.00 |
Apr 24 2024 | 22.83 | -1.01 | -4.24% | 24.00 | 24.42 | 22.66 | 3,609.00 |
Apr 23 2024 | 23.84 | -0.500 | -2.05% | 24.25 | 24.43 | 23.56 | 3,024.00 |
Apr 22 2024 | 24.34 | 1.62 | 7.13% | 22.78 | 24.52 | 22.66 | 2,658.00 |
Apr 21 2024 | 22.72 | -0.480 | -2.07% | 23.09 | 23.47 | 22.45 | 2,823.00 |
Apr 20 2024 | 23.20 | 0.920 | 4.13% | 22.23 | 23.38 | 22.03 | 4,355.00 |
Apr 19 2024 | 22.28 | 0.300 | 1.36% | 21.97 | 22.86 | 20.43 | 5,858.00 |
Apr 18 2024 | 21.98 | 0.950 | 4.52% | 21.01 | 22.14 | 20.46 | 6,570.00 |
Apr 17 2024 | 21.03 | -0.400 | -1.87% | 21.28 | 21.56 | 20.07 | 6,932.00 |
Apr 16 2024 | 21.43 | 0.180 | 0.85% | 21.27 | 21.81 | 20.61 | 7,295.00 |
Apr 15 2024 | 21.25 | -0.660 | -3.01% | 21.83 | 22.90 | 20.46 | 10,252.00 |
Apr 14 2024 | 21.91 | 1.29 | 6.26% | 20.44 | 22.09 | 19.81 | 10,777.00 |
Apr 13 2024 | 20.62 | -2.62 | -11.27% | 23.19 | 23.85 | 18.40 | 9,309.00 |
Apr 12 2024 | 23.24 | -3.19 | -12.07% | 26.55 | 27.01 | 21.53 | 5,641.00 |
Apr 11 2024 | 26.43 | -0.610 | -2.26% | 27.02 | 27.21 | 26.27 | 5,896.00 |
Apr 10 2024 | 27.04 | -0.590 | -2.14% | 27.58 | 27.77 | 26.34 | 8,364.00 |
Apr 09 2024 | 27.63 | -0.890 | -3.12% | 28.49 | 28.81 | 27.50 | 5,408.00 |
Apr 08 2024 | 28.52 | 0.620 | 2.22% | 27.84 | 28.65 | 27.37 | 4,057.00 |
Apr 07 2024 | 27.90 | 0.400 | 1.45% | 27.50 | 28.11 | 27.43 | 3,324.00 |
Apr 06 2024 | 27.50 | 0.210 | 0.77% | 27.24 | 27.77 | 27.20 | 4,000.00 |
Apr 05 2024 | 27.29 | -0.390 | -1.41% | 27.62 | 27.71 | 26.56 | 7,098.00 |
Apr 04 2024 | 27.68 | 0.430 | 1.58% | 27.13 | 28.20 | 26.91 | 5,487.00 |
Apr 03 2024 | 27.25 | -0.450 | -1.62% | 27.70 | 28.41 | 26.87 | 7,328.00 |
Apr 02 2024 | 27.70 | -1.29 | -4.45% | 28.97 | 28.97 | 27.02 | 6,729.00 |
Apr 01 2024 | 28.99 | -1.45 | -4.76% | 30.42 | 30.54 | 28.05 | 6,600.00 |
Mar 31 2024 | 30.44 | 0.430 | 1.43% | 30.02 | 30.73 | 30.02 | 3,947.00 |
Mar 30 2024 | 30.01 | -0.750 | -2.44% | 30.63 | 30.84 | 29.98 | 3,713.00 |
Mar 29 2024 | 30.76 | -0.030 | -0.10% | 30.76 | 31.33 | 30.00 | 4,647.00 |
Mar 28 2024 | 30.79 | -0.040 | -0.13% | 31.13 | 31.69 | 30.41 | 5,542.00 |
Mar 27 2024 | 30.83 | -0.820 | -2.59% | 31.55 | 31.83 | 30.04 | 5,049.00 |
Mar 26 2024 | 31.65 | 1.40 | 4.63% | 30.39 | 31.86 | 30.36 | 5,633.00 |
Mar 25 2024 | 30.25 | 0.520 | 1.75% | 29.76 | 30.68 | 29.55 | 7,807.00 |
Mar 24 2024 | 29.73 | 1.07 | 3.73% | 28.73 | 29.89 | 28.69 | 3,612.00 |
Mar 23 2024 | 28.66 | -0.040 | -0.14% | 28.68 | 29.52 | 28.22 | 5,417.00 |
Mar 22 2024 | 28.70 | -0.720 | -2.45% | 29.28 | 29.62 | 27.90 | 5,648.00 |
Mar 21 2024 | 29.42 | 1.08 | 3.81% | 28.27 | 29.83 | 28.27 | 8,056.00 |
Mar 20 2024 | 28.34 | 3.30 | 13.18% | 25.21 | 28.50 | 24.30 | 11,030.00 |
Mar 19 2024 | 25.04 | -2.60 | -9.41% | 27.52 | 27.68 | 24.48 | 11,126.00 |
Mar 18 2024 | 27.64 | -1.51 | -5.18% | 29.13 | 29.49 | 27.03 | 6,842.00 |
Mar 17 2024 | 29.15 | 0.070 | 0.24% | 29.32 | 29.82 | 27.40 | 8,449.00 |
Mar 16 2024 | 29.08 | -2.33 | -7.42% | 31.42 | 32.14 | 28.21 | 9,417.00 |
Mar 15 2024 | 31.41 | -2.71 | -7.94% | 34.20 | 35.07 | 29.33 | 10,799.00 |
Mar 14 2024 | 34.12 | -0.680 | -1.95% | 34.72 | 35.31 | 32.76 | 8,571.00 |
Mar 13 2024 | 34.80 | 0.620 | 1.81% | 34.11 | 35.66 | 33.11 | 9,217.00 |
Mar 12 2024 | 34.18 | -0.640 | -1.84% | 34.81 | 35.11 | 31.29 | 12,777.00 |
Mar 11 2024 | 34.82 | 1.16 | 3.45% | 33.70 | 35.12 | 31.71 | 9,894.00 |
Mar 10 2024 | 33.66 | -0.570 | -1.67% | 34.24 | 34.85 | 32.40 | 9,560.00 |
Mar 09 2024 | 34.23 | -0.230 | -0.67% | 34.42 | 35.61 | 33.76 | 7,848.00 |
Mar 08 2024 | 34.46 | 0.400 | 1.17% | 34.12 | 34.98 | 32.25 | 7,618.00 |
Mar 07 2024 | 34.06 | 1.04 | 3.15% | 32.83 | 34.46 | 32.62 | 10,594.00 |
Mar 06 2024 | 33.02 | 2.68 | 8.83% | 30.38 | 33.03 | 29.12 | 12,055.00 |
Mar 05 2024 | 30.34 | -2.41 | -7.36% | 32.63 | 35.00 | 28.19 | 6,400.00 |
Mar 04 2024 | 32.75 | 1.19 | 3.77% | 31.66 | 33.18 | 31.23 | 3,477.00 |
Mar 03 2024 | 31.56 | -1.20 | -3.66% | 32.96 | 32.98 | 30.81 | 2,619.00 |
Mar 02 2024 | 32.76 | 3.17 | 10.71% | 29.53 | 32.76 | 29.52 | 3,259.00 |
Mar 01 2024 | 29.59 | 1.74 | 6.25% | 27.96 | 29.68 | 27.94 | 4,515.00 |
Feb 29 2024 | 27.85 | -0.670 | -2.35% | 28.27 | 30.27 | 27.26 | 6,012.00 |
Feb 28 2024 | 28.52 | -0.200 | -0.70% | 28.85 | 29.55 | 26.03 | 4,301.00 |
Feb 27 2024 | 28.72 | 0.680 | 2.43% | 28.15 | 29.97 | 27.97 | 4,186.00 |
Feb 26 2024 | 28.04 | 0.310 | 1.12% | 27.69 | 28.92 | 27.63 | 3,213.00 |
Feb 25 2024 | 27.73 | -0.210 | -0.75% | 27.89 | 28.23 | 27.35 | 3,742.00 |
Feb 24 2024 | 27.94 | 1.08 | 4.02% | 26.97 | 28.08 | 26.88 | 3,330.00 |
Feb 23 2024 | 26.86 | 0.120 | 0.45% | 26.76 | 27.75 | 26.19 | 4,029.00 |
Feb 22 2024 | 26.74 | 2.19 | 8.92% | 24.44 | 29.37 | 23.76 | 4,664.00 |
Feb 21 2024 | 24.55 | -0.290 | -1.17% | 24.79 | 25.12 | 23.56 | 5,792.00 |
Feb 20 2024 | 24.84 | -2.11 | -7.83% | 26.99 | 27.30 | 23.25 | 5,524.00 |
Feb 19 2024 | 26.95 | 1.32 | 5.15% | 25.60 | 27.22 | 25.22 | 3,930.00 |
Feb 18 2024 | 25.63 | 0.780 | 3.14% | 24.89 | 26.91 | 24.64 | 3,338.00 |
Feb 17 2024 | 24.85 | 2.20 | 9.71% | 22.65 | 24.87 | 22.49 | 3,705.00 |