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 13 2024 | 22.80 | -0.820 | -3.47% | 23.44 | 23.87 | 22.66 | 1,219.00 |
| Jun 12 2024 | 23.62 | 0.810 | 3.55% | 22.91 | 23.96 | 22.50 | 806.00 |
| Jun 11 2024 | 22.81 | -0.700 | -2.98% | 23.82 | 23.82 | 22.81 | 218.00 |
| Jun 10 2024 | 23.51 | 0.00 | 0.00% | 23.51 | 23.51 | 23.51 | 0.00 |
| Jun 09 2024 | 23.51 | -2.79 | -10.61% | 23.14 | 23.58 | 22.90 | 253.00 |
| Jun 08 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0.00 |
| Jun 07 2024 | 26.30 | 0.00 | 0.00% | 26.30 | 26.30 | 26.30 | 0.00 |
| Jun 06 2024 | 26.30 | 0.010 | 0.04% | 26.54 | 26.60 | 25.98 | 296.00 |
| Jun 05 2024 | 26.29 | -1.14 | -4.16% | 27.43 | 27.66 | 25.90 | 1,359.00 |
| Jun 04 2024 | 27.43 | 0.750 | 2.81% | 25.31 | 28.43 | 25.14 | 2,020.00 |
| Jun 03 2024 | 26.68 | 0.220 | 0.83% | 26.23 | 26.68 | 26.06 | 131.00 |
| Jun 02 2024 | 26.46 | -0.090 | -0.34% | 26.87 | 27.29 | 26.42 | 231.00 |
| Jun 01 2024 | 26.55 | -0.050 | -0.19% | 26.64 | 26.96 | 26.21 | 69.00 |
| May 31 2024 | 26.60 | -0.260 | -0.97% | 26.39 | 26.60 | 26.37 | 12.00 |
| May 30 2024 | 26.86 | 0.360 | 1.36% | 26.81 | 27.21 | 26.24 | 836.00 |
| May 29 2024 | 26.50 | 1.86 | 7.55% | 26.50 | 26.64 | 26.50 | 7.00 |
| May 28 2024 | 24.64 | 0.00 | 0.00% | 24.64 | 24.64 | 24.64 | 0.00 |
| May 27 2024 | 24.64 | 0.00 | 0.00% | 24.64 | 24.64 | 24.64 | 0.00 |
| May 26 2024 | 24.64 | 0.00 | 0.00% | 24.64 | 24.64 | 24.64 | 0.00 |
| May 25 2024 | 24.64 | 0.00 | 0.00% | 24.64 | 24.64 | 24.64 | 0.00 |
| May 24 2024 | 24.64 | 0.070 | 0.28% | 24.64 | 24.64 | 24.64 | 40.00 |
| May 23 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 0.00 |
| May 22 2024 | 24.57 | -0.430 | -1.72% | 24.57 | 24.57 | 24.57 | 1.00 |
| May 21 2024 | 25.00 | 1.97 | 8.55% | 25.00 | 25.33 | 23.94 | 574.00 |
| May 20 2024 | 23.03 | -0.620 | -2.62% | 23.31 | 23.31 | 23.03 | 7.00 |
| May 19 2024 | 23.65 | 0.370 | 1.59% | 23.65 | 23.65 | 23.65 | 6.00 |
| May 18 2024 | 23.28 | 0.00 | 0.00% | 23.28 | 23.28 | 23.28 | 0.00 |
| May 17 2024 | 23.28 | 0.550 | 2.42% | 23.63 | 23.63 | 23.27 | 43.00 |
| May 16 2024 | 22.73 | 0.00 | 0.00% | 22.73 | 22.73 | 22.73 | 0.00 |
| May 15 2024 | 22.73 | 0.550 | 2.48% | 21.85 | 22.73 | 21.84 | 1,167.00 |
| May 14 2024 | 22.18 | 0.550 | 2.54% | 22.19 | 22.26 | 22.18 | 44.00 |
| May 13 2024 | 21.63 | -1.06 | -4.67% | 22.27 | 22.27 | 21.63 | 41.00 |
| May 12 2024 | 22.69 | 0.00 | 0.00% | 22.69 | 22.69 | 22.69 | 0.00 |
| May 11 2024 | 22.69 | -0.550 | -2.37% | 22.83 | 22.99 | 22.69 | 11.00 |
| May 10 2024 | 23.24 | 0.00 | 0.00% | 23.24 | 23.24 | 23.24 | 0.00 |
| May 09 2024 | 23.24 | 0.910 | 4.08% | 23.26 | 23.26 | 23.24 | 12.00 |
| May 08 2024 | 22.33 | -0.670 | -2.91% | 22.57 | 22.81 | 22.33 | 109.00 |
| May 07 2024 | 23.00 | -0.560 | -2.38% | 23.22 | 23.36 | 23.00 | 12.00 |
| May 06 2024 | 23.56 | 0.570 | 2.48% | 23.52 | 23.56 | 23.52 | 10.00 |
| May 05 2024 | 22.99 | -0.290 | -1.25% | 22.99 | 22.99 | 22.99 | 375.00 |
| May 04 2024 | 23.28 | 0.680 | 3.01% | 22.99 | 23.29 | 22.99 | 1,191.00 |
| May 03 2024 | 22.60 | 0.510 | 2.31% | 22.47 | 22.78 | 22.32 | 81.00 |
| May 02 2024 | 22.09 | 0.00 | 0.00% | 22.09 | 22.09 | 22.09 | 0.00 |
| May 01 2024 | 22.09 | 1.30 | 6.25% | 21.09 | 22.09 | 20.16 | 1,089.00 |
| Apr 30 2024 | 20.79 | -1.43 | -6.44% | 22.43 | 22.49 | 20.39 | 587.00 |
| Apr 29 2024 | 22.22 | -1.03 | -4.43% | 22.60 | 22.72 | 21.86 | 300.00 |
| Apr 28 2024 | 23.25 | 0.630 | 2.79% | 23.17 | 23.25 | 23.17 | 11.00 |
| Apr 27 2024 | 22.62 | -0.280 | -1.22% | 22.85 | 22.90 | 22.15 | 482.00 |
| Apr 26 2024 | 22.90 | 0.160 | 0.70% | 22.98 | 23.27 | 22.49 | 541.00 |
| Apr 25 2024 | 22.74 | -1.08 | -4.53% | 23.09 | 23.09 | 22.25 | 166.00 |
| Apr 24 2024 | 23.82 | -0.180 | -0.75% | 23.92 | 24.26 | 23.78 | 73.00 |
| Apr 23 2024 | 24.00 | 0.640 | 2.74% | 24.40 | 24.40 | 24.00 | 175.00 |
| Apr 22 2024 | 23.36 | -0.120 | -0.51% | 22.95 | 23.47 | 22.53 | 886.00 |
| Apr 21 2024 | 23.48 | 0.920 | 4.08% | 23.28 | 23.48 | 23.04 | 114.00 |
| Apr 20 2024 | 22.56 | 0.00 | 0.00% | 22.56 | 22.56 | 22.56 | 0.00 |
| Apr 19 2024 | 22.56 | 0.780 | 3.58% | 21.73 | 22.94 | 20.54 | 1,146.00 |
| Apr 18 2024 | 21.78 | 0.190 | 0.88% | 20.67 | 22.10 | 20.50 | 450.00 |
| Apr 17 2024 | 21.59 | 0.180 | 0.84% | 21.53 | 21.75 | 20.37 | 2,171.00 |
| Apr 16 2024 | 21.41 | 0.070 | 0.33% | 21.14 | 21.90 | 20.84 | 346.00 |
| Apr 15 2024 | 21.34 | -0.690 | -3.13% | 22.03 | 23.00 | 20.76 | 753.00 |
| Apr 14 2024 | 22.03 | -4.38 | -16.58% | 20.69 | 22.60 | 20.07 | 583.00 |
| Apr 13 2024 | 26.41 | 0.00 | 0.00% | 26.41 | 26.41 | 26.41 | 0.00 |
| Apr 12 2024 | 26.41 | -0.590 | -2.19% | 26.48 | 26.67 | 26.41 | 47.00 |
| Apr 11 2024 | 27.00 | -0.430 | -1.57% | 26.99 | 27.04 | 26.99 | 48.00 |
| Apr 10 2024 | 27.43 | 0.00 | 0.00% | 27.69 | 27.69 | 26.64 | 203.00 |
| Apr 09 2024 | 27.43 | -0.290 | -1.05% | 28.06 | 28.63 | 27.40 | 640.00 |
| Apr 08 2024 | 27.72 | 0.210 | 0.76% | 27.72 | 27.72 | 27.72 | 0.00 |
| Apr 07 2024 | 27.51 | 0.00 | 0.00% | 27.51 | 27.51 | 27.51 | 0.00 |
| Apr 06 2024 | 27.51 | 0.660 | 2.46% | 26.80 | 27.51 | 26.79 | 567.00 |
| Apr 05 2024 | 26.85 | -0.320 | -1.18% | 27.16 | 27.65 | 26.85 | 64.00 |
| Apr 04 2024 | 27.17 | -1.06 | -3.75% | 27.25 | 27.30 | 26.76 | 223.00 |
| Apr 03 2024 | 28.23 | 0.920 | 3.37% | 27.80 | 28.23 | 26.95 | 359.00 |
| Apr 02 2024 | 27.31 | -2.92 | -9.66% | 28.63 | 28.97 | 27.07 | 621.00 |
| Apr 01 2024 | 30.23 | -0.140 | -0.46% | 30.13 | 30.42 | 30.09 | 59.00 |
| Mar 31 2024 | 30.37 | -0.240 | -0.78% | 30.00 | 30.47 | 29.91 | 42.00 |
| Mar 30 2024 | 30.61 | 0.300 | 0.99% | 30.70 | 30.70 | 29.95 | 800.00 |
| Mar 29 2024 | 30.31 | -0.210 | -0.69% | 30.37 | 30.93 | 29.98 | 232.00 |
| Mar 28 2024 | 30.52 | -0.010 | -0.03% | 30.65 | 30.70 | 30.52 | 13.00 |
| Mar 27 2024 | 30.53 | 0.080 | 0.26% | 31.54 | 31.90 | 29.85 | 2,109.00 |
| Mar 26 2024 | 30.45 | 0.100 | 0.33% | 30.44 | 30.45 | 30.44 | 38.00 |
| Mar 25 2024 | 30.35 | 0.680 | 2.29% | 29.67 | 30.45 | 29.53 | 2,633.00 |
| Mar 24 2024 | 29.67 | 0.670 | 2.31% | 29.00 | 29.67 | 28.58 | 353.00 |
| Mar 23 2024 | 29.00 | 0.540 | 1.90% | 28.59 | 29.21 | 27.98 | 304.00 |
| Mar 22 2024 | 28.46 | 2.31 | 8.83% | 29.16 | 29.24 | 27.78 | 1,012.00 |
| Mar 21 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.15 | 26.15 | 0.00 |
| Mar 20 2024 | 26.15 | -0.850 | -3.15% | 25.17 | 26.15 | 24.35 | 313.00 |
| Mar 19 2024 | 27.00 | 0.00 | 0.00% | 27.00 | 27.00 | 27.00 | 0.00 |
| Mar 18 2024 | 27.00 | -4.51 | -14.31% | 28.98 | 29.56 | 27.00 | 3,533.00 |
| Mar 17 2024 | 31.51 | 0.00 | 0.00% | 31.51 | 31.51 | 31.51 | 0.00 |
| Mar 16 2024 | 31.51 | -3.15 | -9.09% | 31.50 | 31.51 | 31.50 | 2.00 |
