Register to chat with like-minded investors on our interactive forums.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 0.00036542 | -0.00001500 | -3.94% | 0.00038478 | 0.00038518 | 0.00036542 | 130.00 |
| May 02 2024 | 0.00038092 | 0.00000000 | 0.00% | 0.00038092 | 0.00038092 | 0.00038092 | 0.00 |
| May 01 2024 | 0.00038092 | 0.00002900 | 8.23% | 0.00035169 | 0.00038225 | 0.00035076 | 62.00 |
| Apr 30 2024 | 0.00035216 | 0.00000100 | 0.29% | 0.00034997 | 0.00035322 | 0.00034008 | 219.00 |
| Apr 29 2024 | 0.00035068 | -0.00001500 | -4.10% | 0.00035792 | 0.00036149 | 0.00035068 | 19.00 |
| Apr 28 2024 | 0.00036615 | 0.00000000 | 0.00% | 0.00036615 | 0.00036615 | 0.00036615 | 0.00 |
| Apr 27 2024 | 0.00036615 | 0.00000800 | 2.23% | 0.00036020 | 0.00036700 | 0.00035787 | 47.00 |
| Apr 26 2024 | 0.00035846 | -0.00000300 | -0.83% | 0.00036285 | 0.00036285 | 0.00035445 | 142.00 |
| Apr 25 2024 | 0.00036133 | 0.00000500 | 1.40% | 0.00035568 | 0.00036489 | 0.00035024 | 81.00 |
| Apr 24 2024 | 0.00035611 | -0.00000500 | -1.39% | 0.00035982 | 0.00036692 | 0.00035372 | 118.00 |
| Apr 23 2024 | 0.00036096 | -0.00000300 | -0.82% | 0.00036552 | 0.00036747 | 0.00035732 | 87.00 |
| Apr 22 2024 | 0.00036392 | 0.00001400 | 4.00% | 0.00035131 | 0.00036515 | 0.00034916 | 360.00 |
| Apr 21 2024 | 0.00034999 | -0.00000700 | -1.96% | 0.00035793 | 0.00036300 | 0.00034710 | 255.00 |
| Apr 20 2024 | 0.00035718 | 0.00000800 | 2.29% | 0.00034955 | 0.00035953 | 0.00034670 | 70.00 |
| Apr 19 2024 | 0.00034894 | 0.00000200 | 0.58% | 0.00034630 | 0.00035336 | 0.00033841 | 219.00 |
| Apr 18 2024 | 0.00034736 | 0.00000400 | 1.16% | 0.00034339 | 0.00034805 | 0.00033650 | 90.00 |
| Apr 17 2024 | 0.00034340 | 0.00000800 | 2.38% | 0.00033370 | 0.00034786 | 0.00032786 | 242.00 |
| Apr 16 2024 | 0.00033587 | 0.00000200 | 0.60% | 0.00033464 | 0.00034163 | 0.00033076 | 175.00 |
| Apr 15 2024 | 0.00033423 | 0.00000005 | 0.01% | 0.00033325 | 0.00034551 | 0.00032633 | 360.00 |
| Apr 14 2024 | 0.00033418 | 0.00001400 | 4.37% | 0.00031812 | 0.00034031 | 0.00031286 | 4,939.00 |
| Apr 13 2024 | 0.00032024 | -0.00002600 | -7.51% | 0.00035022 | 0.00035198 | 0.00029505 | 2,714.00 |
| Apr 12 2024 | 0.00034601 | -0.00003300 | -8.70% | 0.00037834 | 0.00038109 | 0.00032477 | 3,828.00 |
| Apr 11 2024 | 0.00037925 | -0.00000500 | -1.30% | 0.00038346 | 0.00038600 | 0.00037609 | 208.00 |
| Apr 10 2024 | 0.00038383 | -0.00001600 | -4.00% | 0.00039789 | 0.00040129 | 0.00038124 | 298.00 |
| Apr 09 2024 | 0.00039969 | 0.00000200 | 0.50% | 0.00039863 | 0.00040740 | 0.00039628 | 220.00 |
| Apr 08 2024 | 0.00039796 | -0.00000300 | -0.75% | 0.00040244 | 0.00040244 | 0.00038994 | 301.00 |
| Apr 07 2024 | 0.00040118 | 0.00000200 | 0.50% | 0.00039830 | 0.00040491 | 0.00039777 | 163.00 |
| Apr 06 2024 | 0.00039918 | -0.00000300 | -0.75% | 0.00040238 | 0.00040903 | 0.00039794 | 39.00 |
| Apr 05 2024 | 0.00040230 | -0.00000200 | -0.50% | 0.00040328 | 0.00040950 | 0.00039900 | 1,101.00 |
| Apr 04 2024 | 0.00040384 | -0.00000800 | -1.94% | 0.00041290 | 0.00042162 | 0.00040246 | 196.00 |
| Apr 03 2024 | 0.00041197 | -0.00001000 | -2.37% | 0.00042102 | 9.13520000 | 0.00040812 | 1,040.00 |
| Apr 02 2024 | 0.00042238 | 0.00000700 | 1.68% | 0.00041475 | 0.00042485 | 0.00041006 | 141.00 |
| Apr 01 2024 | 0.00041578 | -0.00001100 | -2.57% | 0.00042807 | 0.00043031 | 0.00040877 | 261.00 |
| Mar 31 2024 | 0.00042720 | -0.00001100 | -2.51% | 0.00043217 | 0.00043666 | 0.00042547 | 18.00 |
| Mar 30 2024 | 0.00043808 | 0.00000000 | 0.00% | 0.00043808 | 0.00043808 | 0.00043808 | 0.00 |
| Mar 29 2024 | 0.00043808 | 0.00000300 | 0.69% | 0.00043451 | 0.00044682 | 0.00042768 | 171.00 |
| Mar 28 2024 | 0.00043507 | -0.00001100 | -2.47% | 0.00044868 | 0.00045000 | 0.00043379 | 171.00 |
| Mar 27 2024 | 0.00044565 | -0.00000600 | -1.33% | 0.00045197 | 0.00045471 | 0.00043450 | 310.00 |
| Mar 26 2024 | 0.00045135 | 0.00001800 | 4.15% | 0.00043550 | 0.00045406 | 0.00043515 | 274.00 |
| Mar 25 2024 | 0.00043372 | -0.00000900 | -2.03% | 0.00044391 | 0.00044924 | 0.00043050 | 198.00 |
| Mar 24 2024 | 0.00044235 | -0.00000600 | -1.34% | 0.00044893 | 0.00045578 | 0.00044119 | 146.00 |
| Mar 23 2024 | 0.00044801 | -0.00000400 | -0.89% | 0.00044986 | 0.00045005 | 0.00044309 | 8.00 |
| Mar 22 2024 | 0.00045176 | 0.00003400 | 8.15% | 0.00044612 | 0.00045203 | 0.00043805 | 92.00 |
| Mar 21 2024 | 0.00041733 | 0.00000000 | 0.00% | 0.00041733 | 0.00041733 | 0.00041733 | 0.00 |
| Mar 20 2024 | 0.00041733 | 0.00001400 | 3.47% | 0.00040334 | 0.64341000 | 0.00039996 | 622.00 |
| Mar 19 2024 | 0.00040374 | -0.00000400 | -0.98% | 0.00040677 | 0.00041216 | 0.00038700 | 637.00 |
| Mar 18 2024 | 0.00040749 | -0.00002000 | -4.68% | 0.00042460 | 0.00043012 | 0.00040300 | 649.00 |
| Mar 17 2024 | 0.00042704 | -0.00001900 | -4.26% | 0.00044572 | 0.00044572 | 0.00042270 | 267.00 |
| Mar 16 2024 | 0.00044632 | -0.00000600 | -1.33% | 0.00045135 | 0.00046227 | 0.00042536 | 297.00 |
| Mar 15 2024 | 0.00045268 | -0.00002500 | -5.23% | 0.00047994 | 0.00048458 | 0.00044603 | 1,293.00 |
| Mar 14 2024 | 0.00047766 | 0.00000000 | 0.00% | 0.00047766 | 0.00047766 | 0.00047766 | 0.00 |
| Mar 13 2024 | 0.00047766 | 0.00000011 | 0.02% | 0.00047869 | 0.00049511 | 0.00045728 | 409.00 |
| Mar 12 2024 | 0.00047755 | -0.00000700 | -1.45% | 0.00048196 | 0.00048555 | 0.00045777 | 370.00 |
| Mar 11 2024 | 0.00048410 | -0.00000400 | -0.82% | 0.00049133 | 0.00049146 | 0.00045601 | 668.00 |
| Mar 10 2024 | 0.00048771 | -0.00001300 | -2.59% | 0.00050700 | 0.00050723 | 0.00047175 | 593.00 |
| Mar 09 2024 | 0.00050113 | -0.00000700 | -1.38% | 0.00050853 | 0.00051893 | 0.00049559 | 97.00 |
| Mar 08 2024 | 0.00050765 | -0.00000028 | -0.06% | 0.00051014 | 0.00051828 | 0.00047869 | 121.00 |
| Mar 07 2024 | 0.00050793 | 0.00000900 | 1.80% | 0.00049750 | 0.00051267 | 0.00049382 | 489.00 |
| Mar 06 2024 | 0.00049879 | 0.00002400 | 5.05% | 0.00047525 | 0.00049879 | 0.00046133 | 1,254.00 |
| Mar 05 2024 | 0.00047489 | -0.00000400 | -0.84% | 0.00047981 | 0.00051693 | 0.00045000 | 1,194.00 |
| Mar 04 2024 | 0.00047866 | -0.00002200 | -4.39% | 0.00050206 | 0.00050552 | 0.00046642 | 750.00 |
| Mar 03 2024 | 0.00050071 | -0.00003600 | -6.71% | 0.00052941 | 0.00053334 | 0.00048031 | 473.00 |
| Mar 02 2024 | 0.00053667 | 0.00006300 | 13.29% | 0.00047684 | 0.00053667 | 0.00047278 | 673.00 |
| Mar 01 2024 | 0.00047416 | 0.00002000 | 4.40% | 0.00045659 | 0.00047622 | 0.00045659 | 292.00 |
| Feb 29 2024 | 0.00045425 | -0.00000100 | -0.22% | 0.00045537 | 0.00048400 | 0.00044500 | 651.00 |
| Feb 28 2024 | 0.00045536 | -0.00004800 | -9.54% | 0.00050525 | 0.00051148 | 0.00043069 | 1,192.00 |
| Feb 27 2024 | 0.00050319 | -0.00001300 | -2.52% | 0.00051485 | 0.00052972 | 0.00049923 | 348.00 |
| Feb 26 2024 | 0.00051587 | -0.00002000 | -3.73% | 0.00053626 | 0.00056366 | 0.00051173 | 394.00 |
| Feb 25 2024 | 0.00053628 | -0.00000500 | -0.92% | 0.00054322 | 0.00054778 | 0.00052992 | 70.00 |
| Feb 24 2024 | 0.00054085 | 0.00001200 | 2.27% | 0.00053148 | 0.00054762 | 0.00052858 | 233.00 |
| Feb 23 2024 | 0.00052918 | 0.00005700 | 12.06% | 0.00052005 | 0.00054575 | 0.00051200 | 679.00 |
| Feb 22 2024 | 0.00047261 | 0.00000000 | 0.00% | 0.00047261 | 0.00047261 | 0.00047261 | 0.00 |
| Feb 21 2024 | 0.00047261 | -0.00000200 | -0.42% | 0.00047520 | 0.00048023 | 0.00046208 | 301.00 |
| Feb 20 2024 | 0.00047451 | -0.00004400 | -8.49% | 0.00052144 | 0.00052777 | 0.00045896 | 763.00 |
| Feb 19 2024 | 0.00051818 | 0.00002800 | 5.71% | 0.00049149 | 0.00052399 | 0.00048249 | 1,369.00 |
| Feb 18 2024 | 0.00049050 | 0.00005600 | 12.88% | 0.00048650 | 0.00052071 | 0.00047929 | 1,169.00 |
| Feb 17 2024 | 0.00043483 | 0.00000000 | 0.00% | 0.00043483 | 0.00043483 | 0.00043483 | 0.00 |
| Feb 16 2024 | 0.00043483 | 0.00000600 | 1.40% | 0.00042841 | 0.00044067 | 0.00042786 | 213.00 |
| Feb 15 2024 | 0.00042911 | 0.00001800 | 4.38% | 0.00040940 | 0.00043169 | 0.00040830 | 238.00 |
| Feb 14 2024 | 0.00041107 | -0.00000900 | -2.14% | 0.00041841 | 0.00060744 | 0.00040672 | 1,142,966.00 |
| Feb 13 2024 | 0.00041972 | -0.00000200 | -0.47% | 0.00042428 | 0.00042822 | 0.00041410 | 1,041.00 |
| Feb 12 2024 | 0.00042193 | 0.00000100 | 0.24% | 0.00042000 | 0.00042546 | 0.00041201 | 84.00 |
| Feb 11 2024 | 0.00042071 | -0.00001700 | -3.89% | 0.00043669 | 0.00044087 | 0.00042003 | 283.00 |
| Feb 10 2024 | 0.00043753 | -0.00001100 | -2.45% | 0.00044788 | 0.00044939 | 0.00043508 | 131.00 |
| Feb 09 2024 | 0.00044883 | -0.00002300 | -4.88% | 0.00046150 | 0.00046150 | 0.00043951 | 163.00 |
| Feb 08 2024 | 0.00047170 | 0.00000000 | 0.00% | 0.00047170 | 0.00047170 | 0.00047170 | 0.00 |
| Feb 07 2024 | 0.00047170 | 0.00002500 | 5.59% | 0.00044449 | 0.00047385 | 0.00044408 | 742.00 |
| Feb 06 2024 | 0.00044688 | -0.00005300 | -10.61% | 0.00050000 | 0.00050256 | 0.00044656 | 489.00 |
| Feb 05 2024 | 0.00049972 | -0.00000300 | -0.60% | 0.00050311 | 0.00050693 | 0.00049510 | 140.00 |
| Feb 04 2024 | 0.00050236 | -0.00001100 | -2.14% | 0.00051108 | 0.00051357 | 0.00050170 | 30.00 |
| Feb 03 2024 | 0.00051354 | 0.00000400 | 0.79% | 0.00051080 | 0.00051552 | 0.00050963 | 9.00 |
