Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZECUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.75 | -0.060 | -0.26% | 22.77 | 23.71 | 22.05 | 2,075.00 |
| Jun 13 2024 | 22.81 | -0.770 | -3.28% | 23.53 | 23.90 | 22.70 | 1,114.00 |
| Jun 12 2024 | 23.58 | 0.770 | 3.39% | 22.85 | 24.05 | 22.42 | 979.00 |
| Jun 11 2024 | 22.81 | -0.770 | -3.26% | 23.62 | 23.81 | 21.98 | 1,653.00 |
| Jun 10 2024 | 23.58 | -0.160 | -0.69% | 23.67 | 24.38 | 23.34 | 725.00 |
| Jun 09 2024 | 23.74 | 0.760 | 3.32% | 23.00 | 23.81 | 22.98 | 1,204.00 |
| Jun 08 2024 | 22.98 | -2.03 | -8.11% | 24.84 | 25.28 | 22.85 | 7,323.00 |
| Jun 07 2024 | 25.01 | -1.71 | -6.39% | 26.83 | 26.98 | 23.21 | 2,408.00 |
| Jun 06 2024 | 26.71 | 0.180 | 0.66% | 26.58 | 27.42 | 26.05 | 698.00 |
| Jun 05 2024 | 26.54 | -1.42 | -5.08% | 27.63 | 484.49 | 0.030209 | 1,269.00 |
| Jun 04 2024 | 27.96 | 2.42 | 9.46% | 25.60 | 28.52 | 25.13 | 4,372.00 |
| Jun 03 2024 | 25.54 | -0.850 | -3.22% | 26.43 | 26.82 | 25.36 | 1,734.00 |
| Jun 02 2024 | 26.39 | -0.660 | -2.45% | 27.14 | 27.35 | 26.29 | 965.00 |
| Jun 01 2024 | 27.06 | 0.090 | 0.34% | 26.98 | 27.06 | 26.37 | 507.00 |
| May 31 2024 | 26.96 | 0.190 | 0.69% | 26.67 | 27.13 | 26.40 | 874.00 |
| May 30 2024 | 26.78 | 0.160 | 0.60% | 26.97 | 27.24 | 26.20 | 3,777.00 |
| May 29 2024 | 26.62 | 0.00 | 0.00% | 26.62 | 26.62 | 26.62 | 0.00 |
| May 28 2024 | 26.62 | -0.450 | -1.68% | 27.07 | 27.10 | 26.22 | 1,392.00 |
| May 27 2024 | 27.07 | 0.510 | 1.91% | 26.51 | 28.12 | 26.35 | 3,455.00 |
| May 26 2024 | 26.57 | -0.380 | -1.42% | 26.98 | 27.18 | 26.25 | 1,196.00 |
| May 25 2024 | 26.95 | -0.830 | -3.00% | 27.79 | 27.87 | 26.60 | 2,373.00 |
| May 24 2024 | 27.78 | 2.52 | 9.96% | 25.37 | 27.80 | 25.27 | 22,599.00 |
| May 23 2024 | 25.27 | 0.550 | 2.22% | 24.71 | 25.37 | 23.46 | 2,632.00 |
| May 22 2024 | 24.72 | 0.090 | 0.39% | 24.60 | 3,464.20 | 0.000347 | 864.00 |
| May 21 2024 | 24.62 | -0.400 | -1.59% | 25.09 | 25.42 | 24.23 | 1,860.00 |
| May 20 2024 | 25.02 | 1.72 | 7.36% | 23.28 | 25.07 | 23.07 | 4,002.00 |
| May 19 2024 | 23.31 | 1.37 | 6.23% | 23.58 | 23.82 | 23.01 | 412.00 |
| May 18 2024 | 21.94 | 0.00 | 0.00% | 21.94 | 21.94 | 21.94 | 0.00 |
| May 17 2024 | 21.94 | 0.00 | 0.00% | 21.94 | 21.94 | 21.94 | 0.00 |
| May 16 2024 | 21.94 | 0.00 | 0.00% | 21.94 | 21.94 | 21.94 | 0.00 |
| May 15 2024 | 21.94 | 0.00 | 0.00% | 21.94 | 21.94 | 21.94 | 0.00 |
| May 14 2024 | 21.94 | -0.280 | -1.27% | 22.25 | 22.55 | 21.91 | 270.00 |
| May 13 2024 | 22.22 | -0.190 | -0.83% | 22.43 | 22.73 | 21.62 | 864.00 |
| May 12 2024 | 22.41 | -0.110 | -0.48% | 22.56 | 22.99 | 22.38 | 511.00 |
| May 11 2024 | 22.51 | -1.02 | -4.31% | 22.94 | 23.02 | 22.51 | 315.00 |
| May 10 2024 | 23.53 | 0.00 | 0.00% | 23.53 | 23.53 | 23.53 | 0.00 |
| May 09 2024 | 23.53 | 0.950 | 4.23% | 23.33 | 23.89 | 22.96 | 683.00 |
| May 08 2024 | 22.57 | 0.00 | 0.00% | 22.57 | 22.57 | 22.57 | 0.00 |
| May 07 2024 | 22.57 | -0.330 | -1.45% | 22.97 | 23.29 | 22.46 | 741.00 |
| May 06 2024 | 22.91 | -0.240 | -1.05% | 23.16 | 23.97 | 22.91 | 1,153.00 |
| May 05 2024 | 23.15 | 0.00 | 0.00% | 23.15 | 23.15 | 23.15 | 0.00 |
| May 04 2024 | 23.15 | 0.100 | 0.43% | 23.09 | 23.36 | 22.80 | 541.00 |
| May 03 2024 | 23.05 | 0.710 | 3.16% | 22.75 | 23.45 | 22.35 | 859.00 |
| May 02 2024 | 22.34 | 0.00 | 0.00% | 22.34 | 22.34 | 22.34 | 0.00 |
| May 01 2024 | 22.34 | 0.910 | 4.23% | 21.40 | 22.34 | 20.25 | 1,127.00 |
| Apr 30 2024 | 21.44 | -0.970 | -4.35% | 22.30 | 22.53 | 20.60 | 1,221.00 |
| Apr 29 2024 | 22.41 | -0.880 | -3.77% | 22.61 | 22.75 | 21.84 | 1,043.00 |
| Apr 28 2024 | 23.29 | 0.00 | 0.00% | 23.29 | 23.29 | 23.29 | 0.00 |
| Apr 27 2024 | 23.29 | 0.380 | 1.65% | 22.96 | 23.29 | 22.20 | 1,045.00 |
| Apr 26 2024 | 22.91 | -0.460 | -1.96% | 23.31 | 23.40 | 22.61 | 437.00 |
| Apr 25 2024 | 23.37 | 0.480 | 2.11% | 22.90 | 23.59 | 22.40 | 1,465.00 |
| Apr 24 2024 | 22.88 | -1.10 | -4.60% | 24.03 | 24.45 | 22.64 | 1,031.00 |
| Apr 23 2024 | 23.99 | -0.350 | -1.42% | 24.33 | 24.48 | 23.67 | 1,594.00 |
| Apr 22 2024 | 24.33 | 1.57 | 6.92% | 22.79 | 24.55 | 22.69 | 2,294.00 |
| Apr 21 2024 | 22.76 | -0.440 | -1.89% | 23.18 | 23.97 | 22.40 | 3,374.00 |
| Apr 20 2024 | 23.20 | 0.880 | 3.92% | 22.25 | 23.40 | 21.99 | 856.00 |
| Apr 19 2024 | 22.32 | 0.280 | 1.26% | 22.00 | 22.87 | 20.28 | 1,609.00 |
| Apr 18 2024 | 22.04 | 0.970 | 4.60% | 21.05 | 22.15 | 20.50 | 1,694.00 |
| Apr 17 2024 | 21.07 | -0.360 | -1.67% | 21.30 | 21.56 | 20.04 | 2,536.00 |
| Apr 16 2024 | 21.43 | 0.190 | 0.89% | 21.32 | 21.80 | 20.42 | 2,428.00 |
| Apr 15 2024 | 21.24 | -0.720 | -3.26% | 22.04 | 22.97 | 20.52 | 3,347.00 |
| Apr 14 2024 | 21.96 | 1.33 | 6.46% | 20.56 | 22.12 | 19.81 | 12,606.00 |
| Apr 13 2024 | 20.63 | -2.64 | -11.34% | 23.16 | 23.87 | 18.10 | 22,188.00 |
| Apr 12 2024 | 23.26 | -3.29 | -12.37% | 26.54 | 27.01 | 21.60 | 17,384.00 |
| Apr 11 2024 | 26.55 | -0.490 | -1.82% | 27.07 | 27.26 | 26.33 | 1,004.00 |
| Apr 10 2024 | 27.04 | -0.630 | -2.27% | 27.64 | 27.80 | 25.96 | 3,232.00 |
| Apr 09 2024 | 27.67 | -0.890 | -3.11% | 28.58 | 28.85 | 27.41 | 803.00 |
| Apr 08 2024 | 28.56 | 0.730 | 2.63% | 27.85 | 28.73 | 27.35 | 2,825.00 |
| Apr 07 2024 | 27.82 | 0.380 | 1.37% | 27.48 | 28.09 | 27.46 | 1,776.00 |
| Apr 06 2024 | 27.45 | 0.140 | 0.50% | 27.38 | 27.80 | 27.27 | 338.00 |
| Apr 05 2024 | 27.31 | -0.400 | -1.44% | 27.58 | 27.75 | 26.52 | 1,390.00 |
| Apr 04 2024 | 27.71 | 0.520 | 1.92% | 27.16 | 28.21 | 26.80 | 1,433.00 |
| Apr 03 2024 | 27.19 | -0.470 | -1.68% | 27.65 | 28.40 | 0.34232 | 1,912.00 |
| Apr 02 2024 | 27.65 | -1.36 | -4.68% | 28.91 | 28.91 | 26.91 | 1,962.00 |
| Apr 01 2024 | 29.01 | -1.53 | -4.99% | 30.42 | 30.53 | 27.93 | 1,306.00 |
| Mar 31 2024 | 30.54 | -0.190 | -0.62% | 30.21 | 30.76 | 30.13 | 883.00 |
| Mar 30 2024 | 30.73 | 0.00 | 0.00% | 30.73 | 30.73 | 30.73 | 0.00 |
| Mar 29 2024 | 30.73 | -0.050 | -0.16% | 30.72 | 31.47 | 30.00 | 1,407.00 |
| Mar 28 2024 | 30.77 | -0.240 | -0.76% | 31.09 | 31.67 | 30.40 | 548.00 |
| Mar 27 2024 | 31.01 | -0.650 | -2.04% | 31.50 | 32.01 | 29.80 | 1,630.00 |
| Mar 26 2024 | 31.65 | 1.57 | 5.22% | 30.42 | 31.85 | 30.42 | 1,304.00 |
| Mar 25 2024 | 30.08 | 0.250 | 0.85% | 29.69 | 30.67 | 29.53 | 1,078.00 |
| Mar 24 2024 | 29.83 | 1.11 | 3.87% | 28.87 | 29.90 | 28.65 | 369.00 |
| Mar 23 2024 | 28.72 | -0.010 | -0.04% | 29.20 | 29.25 | 28.72 | 134.00 |
| Mar 22 2024 | 28.73 | 0.380 | 1.33% | 29.32 | 29.64 | 27.80 | 1,725.00 |
| Mar 21 2024 | 28.36 | 0.00 | 0.00% | 28.36 | 28.36 | 28.36 | 0.00 |
| Mar 20 2024 | 28.36 | 3.28 | 13.08% | 25.15 | 28.50 | 24.39 | 3,155.00 |
| Mar 19 2024 | 25.08 | -2.51 | -9.10% | 27.61 | 27.84 | 24.42 | 4,463.00 |
| Mar 18 2024 | 27.59 | -1.77 | -6.02% | 29.10 | 29.47 | 26.97 | 3,348.00 |
| Mar 17 2024 | 29.35 | 0.250 | 0.87% | 29.47 | 29.87 | 27.23 | 2,486.00 |
| Mar 16 2024 | 29.10 | -2.33 | -7.42% | 31.46 | 32.10 | 28.25 | 2,745.00 |
