Register for streaming realtime charts, analysis tools, and prices.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00045900 | -0.00000200 | -0.43% | 0.00046000 | 0.00047600 | 0.00043900 | 174.00 |
| Jul 24 2024 | 0.00046100 | 0.00000600 | 1.32% | 0.00044700 | 0.00046100 | 0.00044300 | 69.00 |
| Jul 23 2024 | 0.00045500 | 0.00000600 | 1.34% | 0.00044700 | 0.00046800 | 0.00044700 | 101.00 |
| Jul 22 2024 | 0.00044900 | -0.00002500 | -5.27% | 0.00047200 | 0.00047800 | 0.00044900 | 243.00 |
| Jul 21 2024 | 0.00047400 | 0.00004400 | 10.23% | 0.00044600 | 0.00048500 | 0.00044100 | 499.00 |
| Jul 20 2024 | 0.00043000 | -0.00001100 | -2.49% | 0.00044200 | 0.00044800 | 0.00043000 | 183.00 |
| Jul 19 2024 | 0.00044100 | -0.00003400 | -7.16% | 0.00048300 | 0.00049000 | 0.00044000 | 227.00 |
| Jul 18 2024 | 0.00047500 | -0.00001000 | -2.06% | 0.00048500 | 0.00050300 | 0.00047100 | 480.00 |
| Jul 17 2024 | 0.00048500 | 0.00001900 | 4.08% | 0.00046600 | 0.00050100 | 0.00045500 | 739.00 |
| Jul 16 2024 | 0.00046600 | 0.00002900 | 6.64% | 0.00043400 | 0.00050600 | 0.00042900 | 931.00 |
| Jul 15 2024 | 0.00043700 | -0.00004200 | -8.77% | 0.00048600 | 0.00048800 | 0.00043700 | 319.00 |
| Jul 14 2024 | 0.00047900 | 0.00002600 | 5.74% | 0.00045000 | 0.00051100 | 0.00044400 | 807.00 |
| Jul 13 2024 | 0.00045300 | 0.00003900 | 9.42% | 0.00041500 | 0.00046100 | 0.00041400 | 267.00 |
| Jul 12 2024 | 0.00041400 | -0.00000800 | -1.90% | 0.00042200 | 0.00042400 | 0.00040200 | 65.00 |
| Jul 11 2024 | 0.00042200 | 0.00001800 | 4.46% | 0.00040500 | 0.00042500 | 0.00039800 | 264.00 |
| Jul 10 2024 | 0.00040400 | 0.00001800 | 4.66% | 0.00038800 | 0.00040400 | 0.00038500 | 226.00 |
| Jul 09 2024 | 0.00038600 | 0.00002500 | 6.93% | 0.00036200 | 0.00039700 | 0.00035900 | 464.00 |
| Jul 08 2024 | 0.00036100 | 0.00002600 | 7.76% | 0.00033000 | 0.00036400 | 0.00033000 | 227.00 |
| Jul 07 2024 | 0.00033500 | -0.00000600 | -1.76% | 0.00034000 | 0.00035400 | 0.00033500 | 134.00 |
| Jul 06 2024 | 0.00034100 | 0.00001900 | 5.90% | 0.00032300 | 0.00034700 | 0.00032200 | 134.00 |
| Jul 05 2024 | 0.00032200 | -0.00000100 | -0.31% | 0.00032000 | 0.00032400 | 0.00028900 | 304.00 |
| Jul 04 2024 | 0.00032300 | -0.00002100 | -6.10% | 0.00034500 | 0.00034500 | 0.00032200 | 312.00 |
| Jul 03 2024 | 0.00034400 | 0.00000900 | 2.69% | 0.00033500 | 0.00034700 | 0.00033300 | 117.00 |
| Jul 02 2024 | 0.00033500 | 0.00000500 | 1.52% | 0.00032900 | 0.00033500 | 0.00032600 | 24.00 |
| Jul 01 2024 | 0.00033000 | -0.00000300 | -0.90% | 0.00033200 | 0.00033500 | 0.00032300 | 258.00 |
| Jun 30 2024 | 0.00033300 | 0.00000200 | 0.60% | 0.00033200 | 0.00033900 | 0.00032600 | 90.00 |
| Jun 29 2024 | 0.00033100 | -0.00001200 | -3.50% | 0.00034000 | 0.00034100 | 0.00033100 | 42.00 |
| Jun 28 2024 | 0.00034300 | 0.00000400 | 1.18% | 0.00033500 | 0.00035100 | 0.00033500 | 212.00 |
| Jun 27 2024 | 0.00033900 | 0.00001200 | 3.67% | 0.00032600 | 0.00034000 | 0.00032000 | 194.00 |
| Jun 26 2024 | 0.00032700 | 0.00000000 | 0.00% | 0.00032600 | 0.00032700 | 0.00032100 | 98.00 |
| Jun 25 2024 | 0.00032700 | 0.00000100 | 0.31% | 0.00032800 | 0.00033200 | 0.00032100 | 53.00 |
| Jun 24 2024 | 0.00032600 | 0.00001800 | 5.84% | 0.00031200 | 0.00033000 | 0.00031000 | 196.00 |
| Jun 23 2024 | 0.00030800 | -0.00000400 | -1.28% | 0.00031200 | 0.00031600 | 0.00030500 | 56.00 |
| Jun 22 2024 | 0.00031200 | -0.00000200 | -0.64% | 0.00031300 | 0.00031400 | 0.00030900 | 42.00 |
| Jun 21 2024 | 0.00031400 | 0.00000400 | 1.29% | 0.00030900 | 0.00031700 | 0.00030900 | 18.00 |
| Jun 20 2024 | 0.00031000 | 0.00000200 | 0.65% | 0.00030800 | 0.00031400 | 0.00030600 | 66.00 |
| Jun 19 2024 | 0.00030800 | -0.00000700 | -2.22% | 0.00031500 | 0.00032400 | 0.00030500 | 362.00 |
| Jun 18 2024 | 0.00031500 | -0.00001100 | -3.37% | 0.00032600 | 0.00032600 | 0.00030300 | 729.00 |
| Jun 17 2024 | 0.00032600 | -0.00001500 | -4.40% | 0.00034400 | 0.00034400 | 0.00032600 | 396.00 |
| Jun 16 2024 | 0.00034100 | -0.00000100 | -0.29% | 0.00034500 | 0.00034600 | 0.00033900 | 100.00 |
| Jun 15 2024 | 0.00034200 | 0.00000000 | 0.00% | 0.00034500 | 0.00034800 | 0.00034000 | 86.00 |
| Jun 14 2024 | 0.00034200 | -0.00000200 | -0.58% | 0.00034400 | 0.00035600 | 0.00033700 | 316.00 |
| Jun 13 2024 | 0.00034400 | 0.00000000 | 0.00% | 0.00034700 | 0.00034700 | 0.00034000 | 165.00 |
| Jun 12 2024 | 0.00034400 | 0.00000700 | 2.08% | 0.00033600 | 0.00034900 | 0.00033600 | 95.00 |
| Jun 11 2024 | 0.00033700 | -0.00000300 | -0.88% | 0.00034200 | 0.00034500 | 0.00033500 | 170.00 |
| Jun 10 2024 | 0.00034000 | 0.00000300 | 0.89% | 0.00034000 | 0.00035100 | 0.00033800 | 145.00 |
| Jun 09 2024 | 0.00033700 | 0.00000500 | 1.51% | 0.00033800 | 0.00034200 | 0.00033700 | 77.00 |
| Jun 08 2024 | 0.00033200 | -0.00002900 | -8.03% | 0.00036300 | 0.00036300 | 0.00033100 | 114.00 |
| Jun 07 2024 | 0.00036100 | -0.00001600 | -4.24% | 0.00037800 | 0.00037900 | 0.00033900 | 512.00 |
| Jun 06 2024 | 0.00037700 | 0.00000400 | 1.07% | 0.00037300 | 0.00038300 | 0.00036900 | 317.00 |
| Jun 05 2024 | 0.00037300 | -0.00001800 | -4.60% | 0.00038900 | 0.00038900 | 0.00037100 | 393.00 |
| Jun 04 2024 | 0.00039100 | 0.00002100 | 5.68% | 0.00036900 | 0.00040300 | 0.00036400 | 610.00 |
| Jun 03 2024 | 0.00037000 | -0.00001900 | -4.88% | 0.00038700 | 0.00038900 | 0.00036800 | 386.00 |
| Jun 02 2024 | 0.00038900 | -0.00000900 | -2.26% | 0.00040100 | 0.00040200 | 0.00038900 | 170.00 |
| Jun 01 2024 | 0.00039800 | 0.00000000 | 0.00% | 0.00039500 | 0.00040100 | 0.00039300 | 32.00 |
| May 31 2024 | 0.00039800 | 0.00000900 | 2.31% | 0.00039300 | 0.00039800 | 0.00039300 | 60.00 |
| May 30 2024 | 0.00038900 | -0.00001100 | -2.75% | 0.00039900 | 0.00039900 | 0.00038700 | 148.00 |
| May 29 2024 | 0.00040000 | 0.00001100 | 2.83% | 0.00039100 | 0.00040300 | 0.00038500 | 172.00 |
| May 28 2024 | 0.00038900 | -0.00000200 | -0.51% | 0.00038900 | 0.00039200 | 0.00038800 | 259.00 |
| 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 |
