Register for real-time alerts, custom portfolio, and market movers
ZCNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.075878 | -0.004022 | -5.03% | 0.079856 | 0.082135 | 0.073168 | 15,679.00 |
| Jul 22 2024 | 0.0799 | 0.002761 | 3.58% | 0.075972 | 0.081196 | 0.075454 | 85,505,904.00 |
| Jul 21 2024 | 0.077139 | -0.001064 | -1.36% | 0.078079 | 0.078533 | 0.076137 | 1,133,405.00 |
| Jul 20 2024 | 0.078202 | 0.0007 | 0.90% | 0.077483 | 0.078932 | 0.076976 | 52,083.00 |
| Jul 19 2024 | 0.077502 | 0.002027 | 2.69% | 0.075187 | 0.07825 | 0.074658 | 64,190.00 |
| Jul 18 2024 | 0.075475 | -0.003901 | -4.91% | 0.07934 | 0.080252 | 0.073973 | 100,682.00 |
| Jul 17 2024 | 0.079376 | -0.004818 | -5.72% | 0.083492 | 0.084751 | 0.079071 | 47,761.00 |
| Jul 16 2024 | 0.084194 | 0.002939 | 3.62% | 0.081278 | 0.084754 | 0.078403 | 55,370.00 |
| Jul 15 2024 | 0.081255 | 0.00501 | 6.57% | 0.075972 | 0.083075 | 0.075431 | 146,898.00 |
| Jul 14 2024 | 0.076245 | 0.000926 | 1.23% | 0.075972 | 0.076771 | 0.075432 | 133,378.00 |
| Jul 13 2024 | 0.075319 | -0.000781 | -1.03% | 0.076101 | 0.076404 | 0.075312 | 134,379.00 |
| Jul 12 2024 | 0.0761 | -0.000151 | -0.20% | 0.075895 | 0.076938 | 0.074639 | 127,062.00 |
| Jul 11 2024 | 0.076251 | 0.000553 | 0.73% | 0.075566 | 0.077121 | 0.074582 | 140,296.00 |
| Jul 10 2024 | 0.075698 | -0.000445 | -0.58% | 0.075956 | 0.077033 | 0.075142 | 125,895.00 |
| Jul 09 2024 | 0.076142 | 0.000463 | 0.61% | 0.075688 | 0.076353 | 0.074284 | 81,681.00 |
| Jul 08 2024 | 0.07568 | -0.000034 | -0.04% | 0.110676 | 0.11774 | 0.073309 | 134,176.00 |
| Jul 07 2024 | 0.075713 | -0.00401 | -5.03% | 0.079612 | 0.080497 | 0.075603 | 132,772.00 |
| Jul 06 2024 | 0.079724 | 0.004874 | 6.51% | 0.074802 | 0.080387 | 0.074608 | 93,009.00 |
| Jul 05 2024 | 0.07485 | -0.004427 | -5.58% | 0.078603 | 0.081017 | 0.074068 | 125,983.00 |
| Jul 04 2024 | 0.079277 | -0.005729 | -6.74% | 0.085083 | 0.085617 | 0.078893 | 93,212.00 |
| Jul 03 2024 | 0.085007 | -0.003482 | -3.93% | 0.088524 | 0.088647 | 0.083914 | 114,244.00 |
| Jul 02 2024 | 0.088488 | 0.008386 | 10.47% | 0.080068 | 0.089 | 0.079984 | 88,345.00 |
| Jul 01 2024 | 0.080102 | 0.000403 | 0.51% | 0.110676 | 0.148189 | 0.077743 | 113,986.00 |
| Jun 30 2024 | 0.079699 | -0.002911 | -3.52% | 0.082662 | 0.089382 | 0.076619 | 101,957.00 |
| Jun 29 2024 | 0.08261 | 0.000942 | 1.15% | 0.081667 | 0.082944 | 0.081657 | 122,138.00 |
| Jun 28 2024 | 0.081668 | 0.003853 | 4.95% | 0.077946 | 0.081705 | 0.077343 | 118,380.00 |
| Jun 27 2024 | 0.077815 | -0.002987 | -3.70% | 0.080846 | 0.082905 | 0.076604 | 114,508.00 |
| Jun 26 2024 | 0.080802 | 0.000704 | 0.88% | 0.110676 | 0.11774 | 0.079403 | 141,240.00 |
| Jun 25 2024 | 0.080098 | -0.000041 | -0.05% | 0.080212 | 0.080855 | 0.07927 | 120,683.00 |
| Jun 24 2024 | 0.08014 | -0.010126 | -11.22% | 0.090249 | 0.090645 | 0.071342 | 110,102.00 |
| Jun 23 2024 | 0.090266 | -0.005123 | -5.37% | 0.095388 | 0.095818 | 0.089187 | 112,016.00 |
| Jun 22 2024 | 0.095389 | -0.00978 | -9.30% | 0.105236 | 0.105241 | 0.095352 | 94,706.00 |
| Jun 21 2024 | 0.105169 | -0.001974 | -1.84% | 0.106725 | 0.108394 | 0.104845 | 84,759.00 |
| Jun 20 2024 | 0.107143 | 0.001646 | 1.56% | 0.10551 | 0.107351 | 0.104163 | 77,188.00 |
| Jun 19 2024 | 0.105497 | 0.014361 | 15.76% | 0.091183 | 0.106523 | 0.09078 | 74,624.00 |
| Jun 18 2024 | 0.091135 | -0.004171 | -4.38% | 0.095567 | 0.095576 | 0.088446 | 1,376.00 |
| Jun 17 2024 | 0.095306 | -0.000978 | -1.02% | 0.110676 | 0.11774 | 0.095079 | 57,388.00 |
| Jun 16 2024 | 0.096285 | -0.001751 | -1.79% | 0.097968 | 0.098927 | 0.094442 | 24,536.00 |
| Jun 15 2024 | 0.098035 | 0.005828 | 6.32% | 0.092212 | 0.100353 | 0.091277 | 33,302.00 |
| Jun 14 2024 | 0.092207 | 0.004376 | 4.98% | 0.087579 | 0.093937 | 0.086004 | 28,618.00 |
| Jun 13 2024 | 0.087831 | -0.003663 | -4.00% | 0.091401 | 0.180658 | 0.086701 | 108,141.00 |
| Jun 12 2024 | 0.091495 | -0.001225 | -1.32% | 0.093101 | 0.093906 | 0.087078 | 101,526.00 |
| Jun 11 2024 | 0.09272 | -0.004439 | -4.57% | 0.097202 | 0.097532 | 0.092583 | 115,260.00 |
| Jun 10 2024 | 0.097159 | -0.005076 | -4.97% | 0.110676 | 0.11774 | 0.097083 | 134,030.00 |
| Jun 09 2024 | 0.102235 | 0.006117 | 6.36% | 0.09605 | 0.102246 | 0.090273 | 99,228.00 |
| Jun 08 2024 | 0.096118 | -0.007621 | -7.35% | 0.103694 | 0.104925 | 0.09538 | 86,585.00 |
| Jun 07 2024 | 0.103739 | -0.008749 | -7.78% | 0.112432 | 0.113246 | 0.103604 | 80,115.00 |
| Jun 06 2024 | 0.112487 | -0.001578 | -1.38% | 0.11366 | 0.115154 | 0.111811 | 93,254.00 |
| Jun 05 2024 | 0.114065 | 0.00234 | 2.09% | 0.110676 | 0.161779 | 0.109217 | 127,231.00 |
| Jun 04 2024 | 0.111726 | 0.003769 | 3.49% | 0.108469 | 0.111963 | 0.107397 | 45,637.00 |
| Jun 03 2024 | 0.107956 | 0.007412 | 7.37% | 0.100426 | 0.10896 | 0.099625 | 107,144.00 |
| Jun 02 2024 | 0.100545 | -0.008131 | -7.48% | 0.108675 | 0.109298 | 0.087962 | 93,406.00 |
| Jun 01 2024 | 0.108676 | -0.00234 | -2.11% | 0.111775 | 0.111808 | 0.108187 | 85,807.00 |
| May 31 2024 | 0.111016 | -0.00437 | -3.79% | 0.115342 | 0.116605 | 0.107955 | 88,050.00 |
| May 30 2024 | 0.115385 | 0.00883 | 8.29% | 0.106596 | 0.115651 | 0.106285 | 84,259.00 |
| May 29 2024 | 0.106555 | -0.001086 | -1.01% | 0.10676 | 0.111724 | 0.104582 | 88,508.00 |
| May 28 2024 | 0.107641 | 0.002892 | 2.76% | 0.104895 | 0.108439 | 0.104364 | 94,251.00 |
| May 27 2024 | 0.104749 | -0.000434 | -0.41% | 0.110676 | 0.11774 | 0.102322 | 114,191.00 |
| May 26 2024 | 0.105183 | 0.006627 | 6.72% | 0.098628 | 0.105786 | 0.098159 | 101,675.00 |
| May 25 2024 | 0.098556 | 0.002339 | 2.43% | 0.096034 | 0.09956 | 0.095466 | 88,718.00 |
| May 24 2024 | 0.096217 | -0.005633 | -5.53% | 0.099161 | 0.103291 | 0.095303 | 97,174.00 |
| May 23 2024 | 0.10185 | -0.002927 | -2.79% | 0.104647 | 0.10713 | 0.097818 | 90,625.00 |
| May 22 2024 | 0.104778 | -0.001406 | -1.32% | 0.106103 | 0.108837 | 0.102802 | 88,305.00 |
| May 21 2024 | 0.106184 | 0.001493 | 1.43% | 0.104913 | 0.112748 | 0.103435 | 88,512.00 |
| May 20 2024 | 0.104691 | 0.004661 | 4.66% | 0.110676 | 0.223608 | 0.0987 | 130,853.00 |
| May 19 2024 | 0.10003 | -0.007756 | -7.20% | 0.107735 | 0.108311 | 0.099205 | 94,706.00 |
| May 18 2024 | 0.107786 | -0.001873 | -1.71% | 0.109725 | 0.1198 | 0.107 | 87,927.00 |
| May 17 2024 | 0.109659 | -0.002182 | -1.95% | 0.111804 | 0.112916 | 0.108068 | 90,081.00 |
| May 16 2024 | 0.11184 | 0.005832 | 5.50% | 0.10598 | 0.112794 | 0.105748 | 89,502.00 |
| May 15 2024 | 0.106009 | -0.001797 | -1.67% | 0.107927 | 0.108673 | 0.101403 | 84,602.00 |
| May 14 2024 | 0.107806 | -0.000997 | -0.92% | 0.108735 | 0.150979 | 0.10702 | 88,149.00 |
| May 13 2024 | 0.108803 | 0.000993 | 0.92% | 0.110676 | 0.212843 | 0.10565 | 118,679.00 |
| May 12 2024 | 0.107811 | 0.001905 | 1.80% | 0.106033 | 0.110833 | 0.106033 | 87,623.00 |
| May 11 2024 | 0.105906 | 0.000547 | 0.52% | 0.105478 | 0.108834 | 0.101777 | 86,027.00 |
| May 10 2024 | 0.105359 | -0.00602 | -5.40% | 0.111194 | 0.115786 | 0.103888 | 79,153.00 |
| May 09 2024 | 0.111379 | 0.00079 | 0.71% | 0.110676 | 0.11774 | 0.108452 | 88,201.00 |
| May 08 2024 | 0.110589 | -0.010138 | -8.40% | 0.120496 | 0.120872 | 0.107955 | 88,296.00 |
| May 07 2024 | 0.120727 | -0.000484 | -0.40% | 0.121201 | 0.125229 | 0.118104 | 81,994.00 |
| May 06 2024 | 0.121211 | -0.007036 | -5.49% | 0.204802 | 0.23554 | 0.120629 | 105,473.00 |
| May 05 2024 | 0.128247 | -0.003908 | -2.96% | 0.13212 | 0.133775 | 0.127573 | 75,990.00 |
| May 04 2024 | 0.132155 | -0.002616 | -1.94% | 0.134612 | 0.139812 | 0.132088 | 73,662.00 |
| May 03 2024 | 0.134771 | 0.008617 | 6.83% | 0.126151 | 0.136039 | 0.120904 | 79,789.00 |
| May 02 2024 | 0.126154 | 0.002208 | 1.78% | 0.123805 | 0.127707 | 0.12047 | 79,991.00 |
| May 01 2024 | 0.123946 | -0.005079 | -3.94% | 0.128581 | 0.129772 | 0.118196 | 80,938.00 |
| Apr 30 2024 | 0.129025 | -0.001839 | -1.41% | 0.130587 | 0.132889 | 0.125792 | 75,265.00 |
| Apr 29 2024 | 0.130864 | 0.004491 | 3.55% | 0.204802 | 0.23554 | 0.125462 | 134,080.00 |
| Apr 28 2024 | 0.126373 | 0.000464 | 0.37% | 0.125913 | 0.128986 | 0.125642 | 79,372.00 |
| Apr 27 2024 | 0.125909 | 0.001711 | 1.38% | 0.124326 | 0.127114 | 0.122105 | 79,454.00 |
| Apr 26 2024 | 0.124198 | 0.003274 | 2.71% | 0.120529 | 0.125686 | 0.119519 | 79,795.00 |
| Apr 25 2024 | 0.120924 | -0.015444 | -11.33% | 0.136572 | 0.136818 | 0.120132 | 74,345.00 |
