Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 0.00039100 | 0.00000100 | 0.26% | 0.00038400 | 0.00040300 | 0.00038400 | 397.00 |
| May 26 2024 | 0.00039000 | 0.00000300 | 0.78% | 0.00038900 | 0.00039200 | 0.00038100 | 241.00 |
| May 25 2024 | 0.00038700 | -0.00001500 | -3.73% | 0.00040300 | 0.00040300 | 0.00038400 | 172.00 |
| May 24 2024 | 0.00040200 | 0.00003200 | 8.65% | 0.00037400 | 0.00040500 | 0.00037400 | 1,277.00 |
| May 23 2024 | 0.00037000 | 0.00001500 | 4.23% | 0.00035600 | 0.00037500 | 0.00035100 | 961.00 |
| May 22 2024 | 0.00035500 | 0.00000800 | 2.31% | 0.00035000 | 0.00035500 | 0.00034700 | 120.00 |
| May 21 2024 | 0.00034700 | -0.00001100 | -3.07% | 0.00035100 | 0.00035400 | 0.00034400 | 804.00 |
| May 20 2024 | 0.00035800 | 0.00000800 | 2.29% | 0.00035000 | 0.00035800 | 0.00034300 | 380.00 |
| May 19 2024 | 0.00035000 | -0.00000200 | -0.57% | 0.00035200 | 0.00035500 | 0.00034400 | 190.00 |
| May 18 2024 | 0.00035200 | -0.00000100 | -0.28% | 0.00035300 | 0.00035600 | 0.00034700 | 3,323.00 |
| May 17 2024 | 0.00035300 | -0.00001000 | -2.75% | 0.00036400 | 0.00036400 | 0.00035300 | 323.00 |
| May 16 2024 | 0.00036300 | 0.00001100 | 3.13% | 0.00035100 | 0.00036300 | 0.00034800 | 270.00 |
| May 15 2024 | 0.00035200 | -0.00000500 | -1.40% | 0.00035700 | 0.00036400 | 0.00034700 | 3,411.00 |
| May 14 2024 | 0.00035700 | 0.00000200 | 0.56% | 0.00035300 | 0.00036500 | 0.00035300 | 179.00 |
| May 13 2024 | 0.00035500 | -0.00001200 | -3.27% | 0.00036500 | 0.00036600 | 0.00034800 | 466.00 |
| May 12 2024 | 0.00036700 | -0.00000500 | -1.34% | 0.00037100 | 0.00037100 | 0.00036700 | 329.00 |
| May 11 2024 | 0.00037200 | -0.00000300 | -0.80% | 0.00037600 | 0.00037700 | 0.00037200 | 58.00 |
| May 10 2024 | 0.00037500 | 0.00000000 | 0.00% | 0.00037500 | 0.00038400 | 0.00037500 | 220.00 |
| May 09 2024 | 0.00037500 | -0.00001200 | -3.10% | 0.00038200 | 0.00038400 | 0.00037500 | 259.00 |
| May 08 2024 | 0.00038700 | 0.00002700 | 7.50% | 0.00035800 | 0.00038700 | 0.00035800 | 886.00 |
| May 07 2024 | 0.00036000 | -0.00000200 | -0.55% | 0.00036400 | 0.00036400 | 0.00035200 | 2,326.00 |
| May 06 2024 | 0.00036200 | 0.00000000 | 0.00% | 0.00036300 | 0.00036800 | 0.00036100 | 89.00 |
| May 05 2024 | 0.00036200 | -0.00000100 | -0.28% | 0.00036000 | 0.00036200 | 0.00035800 | 68.00 |
| May 04 2024 | 0.00036300 | -0.00000500 | -1.36% | 0.00036600 | 0.00037100 | 0.00036100 | 2,309.00 |
| May 03 2024 | 0.00036800 | -0.00001500 | -3.92% | 0.00038400 | 0.00038400 | 0.00036800 | 281.00 |
| May 02 2024 | 0.00038300 | -0.00000100 | -0.26% | 0.00038200 | 0.00039000 | 0.00037700 | 240.00 |
| May 01 2024 | 0.00038400 | 0.00003100 | 8.78% | 0.00035300 | 0.00038400 | 0.00035200 | 802.00 |
| Apr 30 2024 | 0.00035300 | 0.00000100 | 0.28% | 0.00035100 | 0.00035300 | 0.00034100 | 323.00 |
| Apr 29 2024 | 0.00035200 | -0.00000500 | -1.40% | 0.00035800 | 0.00036100 | 0.00035200 | 127.00 |
| Apr 28 2024 | 0.00035700 | -0.00000800 | -2.19% | 0.00036700 | 0.00036900 | 0.00035700 | 131.00 |
| Apr 27 2024 | 0.00036500 | 0.00000800 | 2.24% | 0.00035900 | 0.00036700 | 0.00035700 | 96.00 |
| Apr 26 2024 | 0.00035700 | -0.00000500 | -1.38% | 0.00036100 | 0.00036200 | 0.00035400 | 145.00 |
| Apr 25 2024 | 0.00036200 | 0.00000800 | 2.26% | 0.00035600 | 0.00036400 | 0.00034900 | 217.00 |
| Apr 24 2024 | 0.00035400 | -0.00000800 | -2.21% | 0.00036100 | 0.00036600 | 0.00035400 | 138.00 |
| Apr 23 2024 | 0.00036200 | -0.00000200 | -0.55% | 0.00036300 | 0.00036900 | 0.00035700 | 139.00 |
| Apr 22 2024 | 0.00036400 | 0.00001400 | 4.00% | 0.00035100 | 0.00036700 | 0.00035000 | 282.00 |
| Apr 21 2024 | 0.00035000 | -0.00000700 | -1.96% | 0.00035600 | 0.00037500 | 0.00034700 | 383.00 |
| Apr 20 2024 | 0.00035700 | 0.00000900 | 2.59% | 0.00035000 | 0.00036500 | 0.00034700 | 399.00 |
| Apr 19 2024 | 0.00034800 | 0.00000100 | 0.29% | 0.00034600 | 0.00035700 | 0.00033900 | 361.00 |
| Apr 18 2024 | 0.00034700 | 0.00000500 | 1.46% | 0.00034400 | 0.00034800 | 0.00033800 | 283.00 |
| Apr 17 2024 | 0.00034200 | 0.00000500 | 1.48% | 0.00033600 | 0.00034800 | 0.00032500 | 699.00 |
| Apr 16 2024 | 0.00033700 | 0.00000000 | 0.00% | 0.00033500 | 0.00034100 | 0.00032600 | 218.00 |
| Apr 15 2024 | 0.00033700 | 0.00000000 | 0.00% | 0.00033200 | 0.00034500 | 0.00032600 | 229.00 |
| Apr 14 2024 | 0.00033700 | 0.00001600 | 4.98% | 0.00031600 | 0.00036200 | 0.00031200 | 1,017.00 |
| Apr 13 2024 | 0.00032100 | -0.00002300 | -6.69% | 0.00035000 | 0.00035600 | 0.00030200 | 827.00 |
| Apr 12 2024 | 0.00034400 | -0.00003400 | -8.99% | 0.00037800 | 0.00038000 | 0.00033800 | 554.00 |
| Apr 11 2024 | 0.00037800 | -0.00000400 | -1.05% | 0.00038100 | 0.00038100 | 0.00037700 | 25.00 |
| Apr 10 2024 | 0.00038200 | -0.00002100 | -5.21% | 0.00040000 | 0.00040000 | 0.00038200 | 106.00 |
| Apr 09 2024 | 0.00040300 | 0.00000500 | 1.26% | 0.00039900 | 0.00040800 | 0.00039800 | 91.00 |
| Apr 08 2024 | 0.00039800 | -0.00000300 | -0.75% | 0.00040200 | 0.00040200 | 0.00039100 | 64.00 |
| Apr 07 2024 | 0.00040100 | 0.00000200 | 0.50% | 0.00040100 | 0.00040400 | 0.00039800 | 51.00 |
| Apr 06 2024 | 0.00039900 | -0.00000500 | -1.24% | 0.00040200 | 0.00040800 | 0.00039900 | 37.00 |
| Apr 05 2024 | 0.00040400 | 0.00000100 | 0.25% | 0.00040300 | 0.00040700 | 0.00039900 | 125.00 |
| Apr 04 2024 | 0.00040300 | -0.00000900 | -2.18% | 0.00041500 | 0.00042300 | 0.00040300 | 78.00 |
| Apr 03 2024 | 0.00041200 | -0.00000900 | -2.14% | 0.00042100 | 0.00042700 | 0.00040800 | 202.00 |
| Apr 02 2024 | 0.00042100 | 0.00000600 | 1.45% | 0.00041300 | 0.00042200 | 0.00040900 | 94.00 |
| Apr 01 2024 | 0.00041500 | -0.00001200 | -2.81% | 0.00042700 | 0.00043000 | 0.00040800 | 80.00 |
| Mar 31 2024 | 0.00042700 | -0.00000200 | -0.47% | 0.00043300 | 0.00043500 | 0.00042700 | 27.00 |
| Mar 30 2024 | 0.00042900 | -0.00001100 | -2.50% | 0.00043800 | 0.00043800 | 0.00042900 | 26.00 |
| Mar 29 2024 | 0.00044000 | 0.00000300 | 0.69% | 0.00043300 | 0.00044600 | 0.00042900 | 82.00 |
| Mar 28 2024 | 0.00043700 | -0.00001600 | -3.53% | 0.00044300 | 0.00044900 | 0.00043400 | 59.00 |
| Mar 27 2024 | 0.00045300 | 0.00000000 | 0.00% | 0.00045100 | 0.00045500 | 0.00043300 | 163.00 |
| Mar 26 2024 | 0.00045300 | 0.00001900 | 4.38% | 0.00043900 | 0.00045300 | 0.00043800 | 127.00 |
| Mar 25 2024 | 0.00043400 | -0.00001200 | -2.69% | 0.00044400 | 0.00044500 | 0.00043200 | 952.00 |
| Mar 24 2024 | 0.00044600 | -0.00000100 | -0.22% | 0.00044800 | 0.00045500 | 0.00044500 | 24.00 |
| Mar 23 2024 | 0.00044700 | -0.00000100 | -0.22% | 0.00045000 | 0.00045600 | 0.00044300 | 39.00 |
| Mar 22 2024 | 0.00044800 | -0.00000100 | -0.22% | 0.00044900 | 0.00045100 | 0.00043800 | 75.00 |
| Mar 21 2024 | 0.00044900 | 0.00003000 | 7.16% | 0.00041900 | 0.00045300 | 0.00041900 | 114.00 |
| Mar 20 2024 | 0.00041900 | 0.00002200 | 5.54% | 0.00040000 | 0.00042400 | 0.00040000 | 350.00 |
| Mar 19 2024 | 0.00039700 | -0.00000900 | -2.22% | 0.00040300 | 0.00041100 | 0.00038800 | 379.00 |
| Mar 18 2024 | 0.00040600 | -0.00002100 | -4.92% | 0.00042700 | 0.00042900 | 0.00040500 | 166.00 |
| Mar 17 2024 | 0.00042700 | -0.00001600 | -3.61% | 0.00044000 | 0.00044000 | 0.00042400 | 38.00 |
| Mar 16 2024 | 0.00044300 | -0.00001300 | -2.85% | 0.00045700 | 0.00046400 | 0.00042700 | 57.00 |
| Mar 15 2024 | 0.00045600 | -0.00002200 | -4.60% | 0.00048400 | 0.00048400 | 0.00044400 | 80.00 |
| Mar 14 2024 | 0.00047800 | -0.00000400 | -0.83% | 0.00047800 | 0.00048100 | 0.00045100 | 190.00 |
| Mar 13 2024 | 0.00048200 | 0.00000900 | 1.90% | 0.00048300 | 0.00049900 | 0.00045700 | 402.00 |
| Mar 12 2024 | 0.00047300 | -0.00001100 | -2.27% | 0.00048100 | 0.00048600 | 0.00045600 | 41.00 |
| Mar 11 2024 | 0.00048400 | -0.00000300 | -0.62% | 0.00048800 | 0.00049000 | 0.00045700 | 451.00 |
| Mar 10 2024 | 0.00048700 | -0.00001200 | -2.40% | 0.00049900 | 0.00051100 | 0.00046800 | 246.00 |
| Mar 09 2024 | 0.00049900 | -0.00000800 | -1.58% | 0.00050700 | 0.00052000 | 0.00049500 | 446.00 |
| Mar 08 2024 | 0.00050700 | -0.00000300 | -0.59% | 0.00051100 | 0.00052000 | 0.00048000 | 138.00 |
| Mar 07 2024 | 0.00051000 | 0.00001100 | 2.20% | 0.00049700 | 0.00051500 | 0.00049200 | 255.00 |
| Mar 06 2024 | 0.00049900 | 0.00002400 | 5.05% | 0.00048500 | 0.00049900 | 0.00046300 | 125.00 |
| Mar 05 2024 | 0.00047500 | -0.00000600 | -1.25% | 0.00048100 | 0.00051800 | 0.00045100 | 572.00 |
| Mar 04 2024 | 0.00048100 | -0.00002100 | -4.18% | 0.00050000 | 0.00050600 | 0.00046600 | 138.00 |
| Mar 03 2024 | 0.00050200 | -0.00003400 | -6.34% | 0.00053300 | 0.00053300 | 0.00048100 | 178.00 |
| Mar 02 2024 | 0.00053600 | 0.00006500 | 13.80% | 0.00047400 | 0.00053600 | 0.00047400 | 126.00 |
| Mar 01 2024 | 0.00047100 | 0.00002000 | 4.43% | 0.00046200 | 0.00047400 | 0.00046200 | 13.00 |
| Feb 29 2024 | 0.00045100 | 0.00000200 | 0.45% | 0.00045500 | 0.00048500 | 0.00045100 | 125.00 |
| Feb 28 2024 | 0.00044900 | -0.00005100 | -10.20% | 0.00050500 | 0.00051000 | 0.00043100 | 207.00 |
