Register for real-time alerts, custom portfolio, and market movers
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00045550 | -0.00001600 | -3.39% | 0.00047760 | 0.00048160 | 0.00045520 | 274.00 |
| Jul 21 2024 | 0.00047200 | 0.00003500 | 8.01% | 0.00043730 | 0.00048160 | 0.00043340 | 475.00 |
| Jul 20 2024 | 0.00043720 | -0.00000700 | -1.58% | 0.00044980 | 0.00044980 | 0.00043340 | 192.00 |
| Jul 19 2024 | 0.00044390 | -0.00003600 | -7.50% | 0.00048840 | 0.00048850 | 0.00044330 | 316.00 |
| Jul 18 2024 | 0.00047990 | -0.00001200 | -2.44% | 0.00048390 | 0.00049690 | 0.00047270 | 480.00 |
| Jul 17 2024 | 0.00049210 | 0.00003300 | 7.19% | 0.00045590 | 0.00049690 | 0.00045590 | 392.00 |
| Jul 16 2024 | 0.00045880 | 0.00001700 | 3.85% | 0.00046370 | 0.00050180 | 0.00043200 | 945.00 |
| Jul 15 2024 | 0.00044150 | -0.00004100 | -8.49% | 0.00047680 | 0.00048930 | 0.00044150 | 602.00 |
| Jul 14 2024 | 0.00048290 | 0.00002600 | 5.69% | 0.00043800 | 0.00048930 | 0.00043800 | 874.00 |
| Jul 13 2024 | 0.00045680 | 0.00004500 | 10.94% | 0.00040910 | 0.00045730 | 0.00040640 | 715.00 |
| Jul 12 2024 | 0.00041140 | -0.00000800 | -1.91% | 0.00041010 | 0.00041980 | 0.00040640 | 418.00 |
| Jul 11 2024 | 0.00041950 | 0.00001900 | 4.75% | 0.00039740 | 0.00041970 | 0.00039740 | 516.00 |
| Jul 10 2024 | 0.00040010 | 0.00001100 | 2.83% | 0.00038650 | 0.00040010 | 0.00038620 | 536.00 |
| Jul 09 2024 | 0.00038910 | 0.00003300 | 9.26% | 0.00035480 | 0.00039240 | 0.00035470 | 742.00 |
| Jul 08 2024 | 0.00035620 | 0.00002200 | 6.58% | 0.00034830 | 0.00035640 | 0.00032880 | 757.00 |
| Jul 07 2024 | 0.00033430 | -0.00000700 | -2.05% | 0.00033660 | 0.00035090 | 0.00033380 | 874.00 |
| Jul 06 2024 | 0.00034160 | 0.00002300 | 7.23% | 0.00031920 | 0.00034160 | 0.00031750 | 318.00 |
| Jul 05 2024 | 0.00031820 | -0.00000800 | -2.46% | 0.00033350 | 0.00033440 | 0.00028980 | 942.00 |
| Jul 04 2024 | 0.00032580 | -0.00001500 | -4.41% | 0.00034160 | 0.00034190 | 0.00032580 | 573.00 |
| Jul 03 2024 | 0.00034040 | 0.00000800 | 2.41% | 0.00033060 | 0.00034440 | 0.00033060 | 593.00 |
| Jul 02 2024 | 0.00033230 | 0.00000400 | 1.22% | 0.00032720 | 0.00033230 | 0.00032720 | 301.00 |
| Jul 01 2024 | 0.00032860 | -0.00000600 | -1.79% | 0.00033570 | 0.00033600 | 0.00032720 | 379.00 |
| Jun 30 2024 | 0.00033490 | -0.00000030 | -0.09% | 0.00034040 | 0.00034050 | 0.00032970 | 306.00 |
| Jun 29 2024 | 0.00033520 | -0.00001100 | -3.18% | 0.00033910 | 0.00034830 | 0.00033520 | 307.00 |
| Jun 28 2024 | 0.00034580 | 0.00001000 | 2.98% | 0.00033200 | 0.00034830 | 0.00033200 | 350.00 |
| Jun 27 2024 | 0.00033550 | 0.00001200 | 3.71% | 0.00032450 | 0.00033600 | 0.00032260 | 504.00 |
| Jun 26 2024 | 0.00032370 | -0.00000100 | -0.31% | 0.00032350 | 0.00032600 | 0.00032330 | 312.00 |
| Jun 25 2024 | 0.00032490 | -0.00000300 | -0.92% | 0.00031720 | 0.00032770 | 0.00031720 | 525.00 |
| Jun 24 2024 | 0.00032740 | 0.00001900 | 6.17% | 0.00031040 | 0.00032750 | 0.00030790 | 646.00 |
| Jun 23 2024 | 0.00030800 | -0.00000500 | -1.60% | 0.00031310 | 0.00031400 | 0.00030790 | 275.00 |
| Jun 22 2024 | 0.00031320 | 0.00000100 | 0.32% | 0.00031310 | 0.00031350 | 0.00031190 | 226.00 |
| Jun 21 2024 | 0.00031210 | 0.00000300 | 0.97% | 0.00031060 | 0.00031350 | 0.00030860 | 179.00 |
| Jun 20 2024 | 0.00030920 | 0.00000200 | 0.65% | 0.00031220 | 0.00031410 | 0.00030670 | 482.00 |
| Jun 19 2024 | 0.00030710 | -0.00000400 | -1.29% | 0.00030670 | 0.00032120 | 0.00030650 | 312.00 |
| Jun 18 2024 | 0.00031120 | -0.00001700 | -5.19% | 0.00033390 | 0.00033400 | 0.00029830 | 792.00 |
| Jun 17 2024 | 0.00032780 | -0.00001400 | -4.09% | 0.00034280 | 0.00034300 | 0.00032780 | 946.00 |
| Jun 16 2024 | 0.00034210 | -0.00000100 | -0.29% | 0.00034370 | 0.00034490 | 0.00034170 | 336.00 |
| Jun 15 2024 | 0.00034360 | 0.00000060 | 0.17% | 0.00034940 | 0.00034940 | 0.00034180 | 288.00 |
| Jun 14 2024 | 0.00034300 | 0.00000080 | 0.23% | 0.00034280 | 0.00035060 | 0.00034120 | 535.00 |
| Jun 13 2024 | 0.00034220 | -0.00000300 | -0.87% | 0.00034360 | 0.00034640 | 0.00034210 | 483.00 |
| Jun 12 2024 | 0.00034560 | 0.00000800 | 2.37% | 0.00033640 | 0.00034640 | 0.00033610 | 400.00 |
| Jun 11 2024 | 0.00033760 | -0.00000400 | -1.17% | 0.00034430 | 0.00034460 | 0.00033610 | 185.00 |
| Jun 10 2024 | 0.00034180 | 0.00000400 | 1.19% | 0.00033710 | 0.00034460 | 0.00033660 | 325.00 |
| Jun 09 2024 | 0.00033750 | 0.00000500 | 1.50% | 0.00034930 | 0.00034940 | 0.00033150 | 532.00 |
| Jun 08 2024 | 0.00033250 | -0.00002900 | -8.02% | 0.00034160 | 0.00036250 | 0.00033220 | 537.00 |
| Jun 07 2024 | 0.00036150 | -0.00002000 | -5.24% | 0.00037100 | 0.00038210 | 0.00033870 | 1,162.00 |
| Jun 06 2024 | 0.00038150 | 0.00000800 | 2.14% | 0.00037550 | 0.00038160 | 0.00037060 | 1,097.00 |
| Jun 05 2024 | 0.00037390 | -0.00001700 | -4.35% | 0.00038130 | 0.00040090 | 0.00037360 | 474.00 |
| Jun 04 2024 | 0.00039120 | 0.00002100 | 5.68% | 0.00037680 | 0.00040090 | 0.00036660 | 549.00 |
| Jun 03 2024 | 0.00036990 | -0.00002200 | -5.62% | 0.00039150 | 0.00039230 | 0.00036960 | 261.00 |
| Jun 02 2024 | 0.00039180 | -0.00000400 | -1.01% | 0.00039530 | 0.00040770 | 0.00038870 | 425.00 |
| Jun 01 2024 | 0.00039550 | -0.00000080 | -0.20% | 0.00039180 | 0.00039740 | 0.00039160 | 157.00 |
| May 31 2024 | 0.00039630 | 0.00000600 | 1.54% | 0.00039430 | 0.00039690 | 0.00038960 | 162.00 |
| May 30 2024 | 0.00039040 | -0.00000800 | -2.01% | 0.00039870 | 0.00039940 | 0.00038960 | 308.00 |
| May 29 2024 | 0.00039810 | 0.00000900 | 2.31% | 0.00038970 | 0.00039940 | 0.00038880 | 735.00 |
| May 28 2024 | 0.00038940 | -0.00000300 | -0.77% | 0.00039980 | 0.00039980 | 0.00038900 | 519.00 |
| May 27 2024 | 0.00039190 | 0.00000500 | 1.29% | 0.00038390 | 0.00040110 | 0.00038310 | 546.00 |
| May 26 2024 | 0.00038650 | -0.00000030 | -0.08% | 0.00038810 | 0.00038810 | 0.00038310 | 356.00 |
| May 25 2024 | 0.00038680 | -0.00001200 | -3.01% | 0.00039540 | 0.00040170 | 0.00038630 | 429.00 |
| May 24 2024 | 0.00039930 | 0.00002800 | 7.55% | 0.00036010 | 0.00040110 | 0.00035470 | 2,951.00 |
| May 23 2024 | 0.00037090 | 0.00001700 | 4.80% | 0.00034850 | 0.00037130 | 0.00034810 | 1,895.00 |
| May 22 2024 | 0.00035410 | 0.00000500 | 1.43% | 0.00034710 | 0.00035420 | 0.00034670 | 518.00 |
| May 21 2024 | 0.00034930 | -0.00000500 | -1.41% | 0.00034950 | 0.00035540 | 0.00034600 | 1,210.00 |
| May 20 2024 | 0.00035420 | 0.00000500 | 1.43% | 0.00034790 | 0.00035540 | 0.00034620 | 490.00 |
| May 19 2024 | 0.00034950 | -0.00000300 | -0.85% | 0.00035190 | 0.00035370 | 0.00034780 | 307.00 |
| May 18 2024 | 0.00035250 | -0.00000400 | -1.12% | 0.00035600 | 0.00035680 | 0.00035140 | 351.00 |
| May 17 2024 | 0.00035620 | -0.00000300 | -0.84% | 0.00035220 | 0.00036130 | 0.00035200 | 124.00 |
| May 16 2024 | 0.00035900 | 0.00000800 | 2.28% | 0.00035140 | 0.00035930 | 0.00034880 | 541.00 |
| May 15 2024 | 0.00035070 | -0.00000900 | -2.50% | 0.00035950 | 0.00036140 | 0.00034880 | 517.00 |
| May 14 2024 | 0.00036000 | 0.00001000 | 2.85% | 0.00035540 | 0.00036140 | 0.00035010 | 231.00 |
| May 13 2024 | 0.00035050 | -0.00001800 | -4.88% | 0.00037410 | 0.00037430 | 0.00035010 | 477.00 |
| May 12 2024 | 0.00036860 | -0.00000500 | -1.34% | 0.00037370 | 0.00037430 | 0.00036860 | 302.00 |
| May 11 2024 | 0.00037390 | -0.00000500 | -1.32% | 0.00037990 | 0.00038060 | 0.00037300 | 517.00 |
| May 10 2024 | 0.00037860 | 0.00000200 | 0.53% | 0.00038090 | 0.00038200 | 0.00037600 | 531.00 |
| May 09 2024 | 0.00037640 | -0.00000600 | -1.57% | 0.00036550 | 0.00038320 | 0.00036430 | 899.00 |
| May 08 2024 | 0.00038250 | 0.00001900 | 5.23% | 0.00036260 | 0.00038300 | 0.00035870 | 924.00 |
| May 07 2024 | 0.00036340 | -0.00000050 | -0.14% | 0.00036480 | 0.00036520 | 0.00036240 | 485.00 |
| May 06 2024 | 0.00036390 | 0.00000200 | 0.55% | 0.00036210 | 0.00036520 | 0.00036190 | 697.00 |
| May 05 2024 | 0.00036220 | -0.00000100 | -0.28% | 0.00036410 | 0.00036460 | 0.00036110 | 384.00 |
| May 04 2024 | 0.00036340 | -0.00000700 | -1.89% | 0.00037610 | 0.00037700 | 0.00036300 | 173.00 |
| May 03 2024 | 0.00037020 | -0.00001300 | -3.39% | 0.00038460 | 0.00038520 | 0.00037020 | 226.00 |
| May 02 2024 | 0.00038350 | 0.00000600 | 1.59% | 0.00036400 | 0.00038770 | 0.00036370 | 412.00 |
| May 01 2024 | 0.00037700 | 0.00002800 | 8.03% | 0.00034410 | 0.00037700 | 0.00034370 | 316.00 |
| Apr 30 2024 | 0.00034850 | -0.00000600 | -1.69% | 0.00035540 | 0.00035920 | 0.00034310 | 1,841.00 |
| Apr 29 2024 | 0.00035460 | -0.00000700 | -1.94% | 0.00036510 | 0.00036520 | 0.00035460 | 1,854.00 |
| Apr 28 2024 | 0.00036120 | -0.00000080 | -0.22% | 0.00036010 | 0.00036650 | 0.00035970 | 803.00 |
| Apr 27 2024 | 0.00036200 | 0.00000400 | 1.12% | 0.00035750 | 0.00036260 | 0.00035700 | 612.00 |
| Apr 26 2024 | 0.00035850 | -0.00000200 | -0.55% | 0.00035970 | 0.00036240 | 0.00035700 | 570.00 |
| Apr 25 2024 | 0.00036070 | 0.00000300 | 0.84% | 0.00036170 | 0.00036220 | 0.00035150 | 546.00 |
| Apr 24 2024 | 0.00035780 | -0.00000600 | -1.65% | 0.00036100 | 0.00036550 | 0.00035760 | 456.00 |
