Register to chat with like-minded investors on our interactive forums.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00045730 | -0.00000050 | -0.11% | 0.00045750 | 0.00047739 | 0.00043670 | 11,971.00 |
| Jul 24 2024 | 0.00045780 | 0.00000700 | 1.55% | 0.00045070 | 0.00046330 | 0.00044190 | 12,346.00 |
| Jul 23 2024 | 0.00045100 | -0.00000200 | -0.44% | 0.00044810 | 0.00047470 | 0.00044560 | 15,387.00 |
| Jul 22 2024 | 0.00045280 | -0.00001700 | -3.62% | 0.00047430 | 0.00048160 | 0.00045000 | 6,781,763.00 |
| Jul 21 2024 | 0.00046950 | 0.00003200 | 7.31% | 0.00044100 | 0.00048600 | 0.00043340 | 237,488.00 |
| Jul 20 2024 | 0.00043767 | -0.00000600 | -1.35% | 0.00044210 | 0.00045150 | 0.00042860 | 6,657.00 |
| Jul 19 2024 | 0.00044400 | -0.00003200 | -6.72% | 0.00047880 | 0.00049160 | 0.00043920 | 10,513.00 |
| Jul 18 2024 | 0.00047620 | -0.00001200 | -2.46% | 0.00048470 | 0.00050300 | 0.00046710 | 14,464.00 |
| Jul 17 2024 | 0.00048799 | 0.00002900 | 6.32% | 0.00046540 | 0.00050280 | 0.00045380 | 9,087.00 |
| Jul 16 2024 | 0.00045860 | 0.00001900 | 4.32% | 0.00043570 | 0.00050910 | 0.00042810 | 28,504.00 |
| Jul 15 2024 | 0.00043960 | -0.00004300 | -8.91% | 0.00048690 | 0.00048970 | 0.00043770 | 40,610.00 |
| Jul 14 2024 | 0.00048280 | 0.00003000 | 6.63% | 0.00045110 | 0.00049500 | 0.00043800 | 24,654.00 |
| Jul 13 2024 | 0.00045260 | 0.00003800 | 9.16% | 0.00041130 | 0.00046370 | 0.00040640 | 22,827.00 |
| Jul 12 2024 | 0.00041500 | -0.00000800 | -1.89% | 0.00042199 | 0.00042520 | 0.00040190 | 8,983.00 |
| Jul 11 2024 | 0.00042350 | 0.00002000 | 4.96% | 0.00040490 | 0.00042590 | 0.00039740 | 17,714.00 |
| Jul 10 2024 | 0.00040330 | 0.00001500 | 3.86% | 0.00039020 | 0.00040552 | 0.00038270 | 17,322.00 |
| Jul 09 2024 | 0.00038830 | 0.00002800 | 7.77% | 0.00036170 | 0.00040100 | 0.00035470 | 25,877.00 |
| Jul 08 2024 | 0.00036050 | 0.00002900 | 8.76% | 0.00033360 | 0.00036400 | 0.00032470 | 20,231.00 |
| Jul 07 2024 | 0.00033110 | -0.00000900 | -2.65% | 0.00034129 | 0.00035640 | 0.00032950 | 25,623.00 |
| Jul 06 2024 | 0.00034020 | 0.00002000 | 6.25% | 0.00032200 | 0.00036923 | 0.00031750 | 11,406.00 |
| Jul 05 2024 | 0.00032010 | -0.00000500 | -1.54% | 0.00032180 | 0.00033550 | 0.00028540 | 28,739.00 |
| Jul 04 2024 | 0.00032460 | -0.00001700 | -4.97% | 0.00034489 | 0.00034940 | 0.00032118 | 17,922.00 |
| Jul 03 2024 | 0.00034190 | 0.00000700 | 2.09% | 0.00033470 | 0.00034730 | 0.00033060 | 17,270.00 |
| Jul 02 2024 | 0.00033470 | 0.00000400 | 1.21% | 0.00032990 | 0.00034140 | 0.00032490 | 9,515.00 |
| Jul 01 2024 | 0.00033110 | -0.00000200 | -0.60% | 0.00033570 | 0.00033620 | 0.00032300 | 12,091.00 |
| Jun 30 2024 | 0.00033269 | 0.00000100 | 0.30% | 0.00033300 | 0.00034410 | 0.00032575 | 9,955.00 |
| Jun 29 2024 | 0.00033130 | -0.00001000 | -2.93% | 0.00034130 | 0.00034830 | 0.00033098 | 8,332.00 |
| Jun 28 2024 | 0.00034169 | 0.00000300 | 0.89% | 0.00033810 | 0.00035210 | 0.00033200 | 8,185.00 |
| Jun 27 2024 | 0.00033880 | 0.00001200 | 3.67% | 0.00032720 | 0.00034050 | 0.00032000 | 16,657.00 |
| Jun 26 2024 | 0.00032700 | 0.00000001 | 0.00% | 0.00032520 | 0.00033104 | 0.00031960 | 12,285.00 |
| Jun 25 2024 | 0.00032699 | 0.00000019 | 0.06% | 0.00032730 | 0.00036240 | 0.00031720 | 14,698.00 |
| Jun 24 2024 | 0.00032680 | 0.00001800 | 5.83% | 0.00030790 | 0.00033100 | 0.00030780 | 20,936.00 |
| Jun 23 2024 | 0.00030851 | -0.00000300 | -0.96% | 0.00031150 | 0.00031670 | 0.00030390 | 7,601.00 |
| Jun 22 2024 | 0.00031110 | -0.00000090 | -0.29% | 0.00031290 | 0.00031400 | 0.00030580 | 8,829.00 |
| Jun 21 2024 | 0.00031200 | 0.00000300 | 0.97% | 0.00030880 | 0.00031740 | 0.00030690 | 5,290.00 |
| Jun 20 2024 | 0.00030850 | 0.00000200 | 0.65% | 0.00030710 | 0.00033820 | 0.00030550 | 10,998.00 |
| Jun 19 2024 | 0.00030650 | -0.00000800 | -2.54% | 0.00031500 | 0.00032489 | 0.00030488 | 10,408.00 |
| Jun 18 2024 | 0.00031490 | -0.00001100 | -3.37% | 0.00032590 | 0.00033400 | 0.00029350 | 20,465.00 |
| Jun 17 2024 | 0.00032631 | -0.00001400 | -4.11% | 0.00034208 | 0.00035000 | 0.00032348 | 19,919.00 |
| Jun 16 2024 | 0.00034060 | -0.00000060 | -0.18% | 0.00034360 | 0.00036000 | 0.00033660 | 11,320.00 |
| Jun 15 2024 | 0.00034120 | -0.00000300 | -0.87% | 0.00034540 | 0.00034940 | 0.00033990 | 4,022.00 |
| Jun 14 2024 | 0.00034450 | 0.00000300 | 0.88% | 0.00034030 | 0.00035600 | 0.00033390 | 13,241.00 |
| Jun 13 2024 | 0.00034140 | -0.00000300 | -0.87% | 0.00034538 | 0.00450000 | 0.00033930 | 10,168.00 |
| Jun 12 2024 | 0.00034480 | 0.00000700 | 2.07% | 0.00033810 | 0.00035040 | 0.00033410 | 14,146.00 |
| Jun 11 2024 | 0.00033779 | -0.00000100 | -0.30% | 0.00033920 | 0.00034610 | 0.00033150 | 6,629.00 |
| Jun 10 2024 | 0.00033879 | -0.00000200 | -0.59% | 0.00034040 | 0.00035100 | 0.00033610 | 17,298.00 |
| Jun 09 2024 | 0.00034040 | 0.00000800 | 2.40% | 0.00033150 | 0.00034940 | 0.00033090 | 11,651.00 |
| Jun 08 2024 | 0.00033280 | -0.00002900 | -8.02% | 0.00035970 | 0.00036419 | 0.00032910 | 12,430.00 |
| Jun 07 2024 | 0.00036140 | -0.00001600 | -4.24% | 0.00037831 | 0.00038210 | 0.00033340 | 15,008.00 |
| Jun 06 2024 | 0.00037750 | 0.00000500 | 1.34% | 0.00037390 | 0.00038600 | 0.00036670 | 33,069.00 |
| Jun 05 2024 | 0.00037290 | -0.00002100 | -5.33% | 0.00039089 | 0.00040090 | 0.00036950 | 26,968.00 |
| Jun 04 2024 | 0.00039410 | 0.00002500 | 6.77% | 0.00037090 | 0.00040500 | 0.00036350 | 18,296.00 |
| Jun 03 2024 | 0.00036909 | -0.00001900 | -4.90% | 0.00039180 | 0.00039230 | 0.00036750 | 7,674.00 |
| Jun 02 2024 | 0.00038800 | -0.00001000 | -2.51% | 0.00039920 | 0.00040770 | 0.00038720 | 12,229.00 |
| Jun 01 2024 | 0.00039809 | -0.00000001 | 0.00% | 0.00039829 | 0.00040000 | 0.00038908 | 4,767.00 |
| May 31 2024 | 0.00039810 | 0.00000700 | 1.79% | 0.00039119 | 0.00040000 | 0.00038460 | 4,935.00 |
| May 30 2024 | 0.00039079 | -0.00000700 | -1.76% | 0.00039610 | 0.00040170 | 0.00038550 | 7,737.00 |
| May 29 2024 | 0.00039730 | 0.00000800 | 2.06% | 0.00038950 | 0.00040590 | 0.00038460 | 22,050.00 |
| May 28 2024 | 0.00038910 | 0.00000041 | 0.11% | 0.00038899 | 0.00039980 | 0.00036070 | 15,149.00 |
| May 27 2024 | 0.00038869 | -0.00000091 | -0.23% | 0.00038560 | 0.00040570 | 0.00038270 | 8,841.00 |
| May 26 2024 | 0.00038960 | 0.00000200 | 0.52% | 0.00038849 | 0.00039200 | 0.00037880 | 9,587.00 |
| May 25 2024 | 0.00038790 | -0.00001500 | -3.73% | 0.00040400 | 0.00041190 | 0.00038230 | 11,092.00 |
| May 24 2024 | 0.00040250 | 0.00003100 | 8.34% | 0.00037340 | 0.00040639 | 0.00035470 | 51,707.00 |
| May 23 2024 | 0.00037149 | 0.00001300 | 3.63% | 0.00035729 | 0.00038600 | 0.00034810 | 52,216.00 |
| May 22 2024 | 0.00035816 | 0.00000900 | 2.58% | 0.00035010 | 0.00036140 | 0.00034616 | 11,418.00 |
| May 21 2024 | 0.00034880 | -0.00000200 | -0.57% | 0.00035010 | 0.00035619 | 0.00034140 | 30,415.00 |
| May 20 2024 | 0.00035060 | -0.00000066 | -0.19% | 0.00035160 | 0.00036240 | 0.00034200 | 18,224.00 |
| May 19 2024 | 0.00035126 | 0.00000026 | 0.07% | 0.00035260 | 0.00035539 | 0.00034240 | 8,480.00 |
| May 18 2024 | 0.00035100 | -0.00000200 | -0.57% | 0.00035620 | 0.00035680 | 0.00034640 | 14,044.00 |
| May 17 2024 | 0.00035329 | -0.00001000 | -2.76% | 0.00035900 | 0.00038797 | 0.00035200 | 4,761.00 |
| May 16 2024 | 0.00036289 | 0.00001100 | 3.13% | 0.00035120 | 0.00036399 | 0.00034590 | 14,343.00 |
| May 15 2024 | 0.00035190 | -0.00000400 | -1.13% | 0.00035660 | 0.00036520 | 0.00034630 | 19,465.00 |
| May 14 2024 | 0.00035550 | 0.00000300 | 0.85% | 0.00035050 | 0.00036519 | 0.00035010 | 7,544.00 |
| May 13 2024 | 0.00035290 | -0.00001100 | -3.03% | 0.00036376 | 0.00037430 | 0.00034670 | 12,857.00 |
| May 12 2024 | 0.00036360 | -0.00000600 | -1.62% | 0.00036969 | 0.00037663 | 0.00036360 | 9,162.00 |
| May 11 2024 | 0.00036980 | -0.00000600 | -1.60% | 0.00037630 | 0.00038980 | 0.00036890 | 12,923.00 |
| May 10 2024 | 0.00037579 | 0.00000400 | 1.08% | 0.00037180 | 0.00038680 | 0.00037160 | 12,923.00 |
| May 09 2024 | 0.00037199 | -0.00001100 | -2.87% | 0.00038370 | 0.00038449 | 0.00036430 | 15,315.00 |
| May 08 2024 | 0.00038286 | 0.00002300 | 6.39% | 0.00036030 | 0.00038760 | 0.00035540 | 27,265.00 |
| May 07 2024 | 0.00035970 | -0.00000200 | -0.55% | 0.00036150 | 0.00036550 | 0.00035660 | 13,500.00 |
| May 06 2024 | 0.00036203 | 0.00000100 | 0.28% | 0.00036090 | 0.00036980 | 0.00035850 | 16,128.00 |
| May 05 2024 | 0.00036089 | -0.00000300 | -0.83% | 0.00036140 | 0.00036460 | 0.00035690 | 14,220.00 |
| May 04 2024 | 0.00036350 | -0.00000700 | -1.89% | 0.00036599 | 0.00037700 | 0.00036000 | 7,374.00 |
| May 03 2024 | 0.00037060 | -0.00001500 | -3.89% | 0.00038539 | 0.00038630 | 0.00036629 | 6,343.00 |
| May 02 2024 | 0.00038589 | 0.00000400 | 1.05% | 0.00038400 | 0.00039003 | 0.00036070 | 12,990.00 |
| May 01 2024 | 0.00038200 | 0.00003000 | 8.53% | 0.00034850 | 0.00038200 | 0.00034370 | 10,684.00 |
| Apr 30 2024 | 0.00035180 | 0.00000050 | 0.14% | 0.00035040 | 0.00035920 | 0.00033946 | 19,081.00 |
| Apr 29 2024 | 0.00035130 | -0.00000600 | -1.68% | 0.00035820 | 0.00039000 | 0.00035100 | 54,247.00 |
| Apr 28 2024 | 0.00035716 | -0.00000900 | -2.46% | 0.00036629 | 0.00037184 | 0.00035220 | 16,972.00 |
| Apr 27 2024 | 0.00036580 | 0.00000700 | 1.95% | 0.00035939 | 0.00036950 | 0.00035610 | 16,225.00 |
