Register for streaming realtime charts, analysis tools, and prices.
ZECUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 22.77 | 0.00 | 0.00% | 22.86 | 23.73 | 22.01 | 8,025.00 |
| Jun 13 2024 | 22.77 | -0.800 | -3.39% | 23.61 | 23.88 | 22.67 | 6,296.00 |
| Jun 12 2024 | 23.57 | 0.790 | 3.47% | 22.77 | 24.07 | 22.41 | 6,048.00 |
| Jun 11 2024 | 22.78 | -0.810 | -3.43% | 23.60 | 23.79 | 22.08 | 12,804.00 |
| Jun 10 2024 | 23.59 | -0.150 | -0.63% | 23.71 | 24.39 | 23.33 | 9,700.00 |
| Jun 09 2024 | 23.74 | 0.730 | 3.17% | 22.98 | 23.75 | 22.94 | 6,514.00 |
| Jun 08 2024 | 23.01 | -1.89 | -7.59% | 24.80 | 25.28 | 22.74 | 10,520.00 |
| Jun 07 2024 | 24.90 | -1.90 | -7.09% | 26.76 | 27.01 | 23.12 | 14,343.00 |
| Jun 06 2024 | 26.80 | 0.290 | 1.09% | 26.53 | 27.37 | 26.03 | 8,814.00 |
| Jun 05 2024 | 26.51 | -0.990 | -3.60% | 27.59 | 27.79 | 26.41 | 22,983.00 |
| Jun 04 2024 | 27.50 | 2.01 | 7.89% | 25.50 | 28.57 | 25.13 | 19,021.00 |
| Jun 03 2024 | 25.49 | -0.840 | -3.19% | 26.33 | 26.83 | 25.09 | 14,717.00 |
| Jun 02 2024 | 26.33 | -0.700 | -2.59% | 27.11 | 27.38 | 26.23 | 6,976.00 |
| Jun 01 2024 | 27.03 | 0.100 | 0.37% | 26.94 | 27.20 | 26.29 | 9,263.00 |
| May 31 2024 | 26.93 | 0.230 | 0.86% | 26.69 | 27.07 | 26.21 | 5,382.00 |
| May 30 2024 | 26.70 | -0.110 | -0.41% | 26.82 | 27.21 | 26.21 | 7,181.00 |
| May 29 2024 | 26.81 | 0.240 | 0.90% | 26.66 | 27.38 | 26.31 | 8,832.00 |
| May 28 2024 | 26.57 | -0.420 | -1.56% | 26.94 | 27.05 | 26.17 | 7,574.00 |
| May 27 2024 | 26.99 | 0.510 | 1.93% | 26.53 | 28.11 | 26.27 | 12,825.00 |
| May 26 2024 | 26.48 | -0.410 | -1.52% | 26.89 | 27.11 | 26.20 | 8,119.00 |
| May 25 2024 | 26.89 | -0.810 | -2.92% | 27.71 | 28.40 | 26.49 | 14,479.00 |
| May 24 2024 | 27.70 | 2.37 | 9.36% | 25.37 | 27.75 | 25.18 | 42,943.00 |
| May 23 2024 | 25.33 | 0.650 | 2.63% | 24.75 | 25.40 | 23.38 | 35,150.00 |
| May 22 2024 | 24.68 | 0.100 | 0.41% | 24.59 | 24.94 | 24.09 | 7,430.00 |
| May 21 2024 | 24.58 | -0.450 | -1.80% | 25.06 | 25.49 | 24.20 | 17,031.00 |
| May 20 2024 | 25.03 | 1.76 | 7.56% | 23.26 | 25.08 | 23.02 | 15,341.00 |
| May 19 2024 | 23.27 | -0.300 | -1.27% | 23.53 | 23.85 | 23.00 | 6,326.00 |
| May 18 2024 | 23.57 | -0.020 | -0.08% | 23.60 | 23.73 | 23.18 | 8,394.00 |
| May 17 2024 | 23.59 | -0.110 | -0.46% | 23.74 | 23.93 | 23.20 | 6,784.00 |
| May 16 2024 | 23.70 | 0.470 | 2.02% | 23.24 | 23.81 | 22.89 | 21,816.00 |
| May 15 2024 | 23.23 | 1.29 | 5.88% | 21.97 | 23.39 | 21.89 | 13,078.00 |
| May 14 2024 | 21.94 | -0.240 | -1.08% | 22.15 | 22.58 | 21.83 | 5,104.00 |
| May 13 2024 | 22.18 | -0.170 | -0.76% | 22.41 | 22.69 | 21.56 | 16,054.00 |
| May 12 2024 | 22.35 | -0.150 | -0.67% | 22.52 | 22.96 | 22.32 | 3,618.00 |
| May 11 2024 | 22.50 | -0.360 | -1.57% | 22.90 | 23.03 | 22.45 | 5,134.00 |
| May 10 2024 | 22.86 | -0.610 | -2.60% | 23.46 | 24.07 | 22.69 | 9,352.00 |
| May 09 2024 | 23.47 | 0.010 | 0.04% | 23.32 | 23.81 | 22.87 | 12,269.00 |
| May 08 2024 | 23.46 | 0.980 | 4.36% | 22.55 | 23.68 | 22.24 | 16,283.00 |
| May 07 2024 | 22.48 | -0.360 | -1.58% | 22.89 | 23.29 | 22.36 | 13,103.00 |
| May 06 2024 | 22.84 | -0.260 | -1.13% | 23.10 | 23.97 | 22.83 | 10,948.00 |
| May 05 2024 | 23.10 | -0.010 | -0.04% | 23.16 | 23.32 | 22.66 | 6,840.00 |
| May 04 2024 | 23.11 | 0.140 | 0.61% | 23.08 | 23.55 | 22.73 | 8,671.00 |
| May 03 2024 | 22.97 | 0.230 | 1.01% | 22.73 | 23.42 | 22.21 | 8,544.00 |
| May 02 2024 | 22.74 | 0.480 | 2.16% | 22.22 | 23.08 | 21.58 | 15,687.00 |
| May 01 2024 | 22.26 | 0.890 | 4.16% | 21.39 | 22.38 | 20.20 | 22,435.00 |
| Apr 30 2024 | 21.37 | -1.02 | -4.56% | 22.33 | 22.97 | 20.48 | 23,493.00 |
| Apr 29 2024 | 22.39 | -0.080 | -0.36% | 22.60 | 22.73 | 21.83 | 17,145.00 |
| Apr 28 2024 | 22.47 | -0.740 | -3.19% | 23.19 | 23.61 | 22.39 | 7,883.00 |
| Apr 27 2024 | 23.21 | 0.330 | 1.44% | 22.88 | 23.25 | 22.30 | 17,093.00 |
| Apr 26 2024 | 22.88 | -0.490 | -2.10% | 23.32 | 23.41 | 22.58 | 10,691.00 |
| Apr 25 2024 | 23.37 | 0.460 | 2.01% | 22.85 | 23.57 | 22.30 | 13,378.00 |
| Apr 24 2024 | 22.91 | -1.05 | -4.38% | 23.98 | 24.42 | 22.59 | 14,141.00 |
| Apr 23 2024 | 23.96 | -0.350 | -1.44% | 24.27 | 24.64 | 23.56 | 38,488.00 |
| Apr 22 2024 | 24.31 | 1.54 | 6.76% | 22.79 | 24.51 | 22.67 | 28,121.00 |
| Apr 21 2024 | 22.77 | -0.480 | -2.06% | 23.21 | 23.98 | 22.41 | 15,489.00 |
| Apr 20 2024 | 23.25 | 0.980 | 4.40% | 22.25 | 23.50 | 21.94 | 14,058.00 |
| Apr 19 2024 | 22.27 | 0.220 | 1.00% | 22.00 | 22.88 | 20.27 | 26,666.00 |
| Apr 18 2024 | 22.05 | 1.02 | 4.85% | 21.01 | 22.17 | 20.49 | 28,014.00 |
| Apr 17 2024 | 21.03 | -0.400 | -1.87% | 21.29 | 21.58 | 20.08 | 35,371.00 |
| Apr 16 2024 | 21.43 | 0.160 | 0.75% | 21.15 | 22.09 | 20.30 | 27,096.00 |
| Apr 15 2024 | 21.27 | -0.690 | -3.14% | 21.90 | 22.94 | 20.46 | 29,516.00 |
| Apr 14 2024 | 21.96 | 1.48 | 7.23% | 20.51 | 22.80 | 19.80 | 43,881.00 |
| Apr 13 2024 | 20.48 | -2.82 | -12.10% | 23.23 | 23.92 | 18.80 | 61,367.00 |
| Apr 12 2024 | 23.30 | -3.28 | -12.34% | 26.56 | 27.19 | 22.30 | 60,417.00 |
| Apr 11 2024 | 26.58 | -0.500 | -1.85% | 27.07 | 27.37 | 26.28 | 16,552.00 |
| Apr 10 2024 | 27.08 | -0.560 | -2.03% | 27.61 | 27.78 | 26.07 | 21,792.00 |
| Apr 09 2024 | 27.64 | -0.870 | -3.05% | 28.50 | 29.50 | 27.46 | 23,193.00 |
| Apr 08 2024 | 28.51 | 0.670 | 2.41% | 27.84 | 28.83 | 27.35 | 11,550.00 |
| Apr 07 2024 | 27.84 | 0.320 | 1.16% | 27.51 | 28.12 | 27.43 | 7,878.00 |
| Apr 06 2024 | 27.52 | 0.180 | 0.66% | 27.27 | 27.82 | 26.90 | 6,976.00 |
| Apr 05 2024 | 27.34 | -0.330 | -1.19% | 27.65 | 27.75 | 26.54 | 9,266.00 |
| Apr 04 2024 | 27.67 | 0.440 | 1.62% | 27.13 | 28.23 | 26.84 | 9,504.00 |
| Apr 03 2024 | 27.23 | -0.420 | -1.52% | 27.66 | 28.50 | 26.70 | 16,823.00 |
| Apr 02 2024 | 27.65 | -1.44 | -4.95% | 29.00 | 29.00 | 27.00 | 18,786.00 |
| Apr 01 2024 | 29.09 | -1.33 | -4.37% | 30.43 | 30.53 | 27.96 | 19,765.00 |
| Mar 31 2024 | 30.42 | 0.340 | 1.13% | 30.08 | 31.13 | 29.98 | 9,918.00 |
| Mar 30 2024 | 30.08 | -0.600 | -1.96% | 30.68 | 30.89 | 29.83 | 7,863.00 |
| Mar 29 2024 | 30.68 | -0.110 | -0.36% | 30.75 | 31.46 | 29.87 | 14,162.00 |
| Mar 28 2024 | 30.79 | -0.220 | -0.71% | 31.03 | 31.67 | 30.27 | 11,082.00 |
| Mar 27 2024 | 31.01 | -0.600 | -1.90% | 31.54 | 31.96 | 29.73 | 19,847.00 |
| Mar 26 2024 | 31.61 | 1.28 | 4.22% | 30.34 | 31.89 | 30.32 | 27,202.00 |
| Mar 25 2024 | 30.33 | 0.560 | 1.88% | 29.81 | 30.71 | 29.54 | 17,462.00 |
| Mar 24 2024 | 29.77 | 1.12 | 3.91% | 28.77 | 29.87 | 28.59 | 9,505.00 |
| Mar 23 2024 | 28.65 | -0.170 | -0.59% | 28.68 | 29.55 | 28.27 | 11,666.00 |
| Mar 22 2024 | 28.82 | -0.560 | -1.91% | 29.35 | 29.66 | 27.78 | 16,645.00 |
| Mar 21 2024 | 29.38 | 1.07 | 3.78% | 28.31 | 30.00 | 28.23 | 32,961.00 |
| Mar 20 2024 | 28.31 | 3.26 | 13.01% | 25.18 | 28.45 | 24.33 | 24,401.00 |
| Mar 19 2024 | 25.05 | -2.56 | -9.27% | 27.50 | 27.82 | 24.38 | 51,092.00 |
| Mar 18 2024 | 27.61 | -1.60 | -5.48% | 29.05 | 29.61 | 26.92 | 26,751.00 |
| Mar 17 2024 | 29.21 | 0.090 | 0.31% | 29.25 | 30.01 | 27.27 | 42,696.00 |
| Mar 16 2024 | 29.12 | -2.34 | -7.44% | 31.48 | 32.17 | 28.21 | 20,416.00 |
