Register for streaming realtime charts, analysis tools, and prices.
ZECUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 27.02 | 0.510 | 1.92% | 28.00 | 28.01 | 27.02 | 371.00 |
| Jul 15 2024 | 26.51 | 0.00 | 0.00% | 26.51 | 26.51 | 26.51 | 0.00 |
| Jul 14 2024 | 26.51 | 2.34 | 9.68% | 26.54 | 27.17 | 26.47 | 22.00 |
| Jul 13 2024 | 24.17 | 0.290 | 1.21% | 23.99 | 24.17 | 23.99 | 2.00 |
| Jul 12 2024 | 23.88 | -0.340 | -1.40% | 23.45 | 24.36 | 23.45 | 14.00 |
| Jul 11 2024 | 24.22 | 1.44 | 6.32% | 22.78 | 24.22 | 22.76 | 700.00 |
| Jul 10 2024 | 22.78 | 2.06 | 9.94% | 23.19 | 23.44 | 22.43 | 622.00 |
| Jul 09 2024 | 20.72 | 1.04 | 5.28% | 20.72 | 20.72 | 20.72 | 50.00 |
| Jul 08 2024 | 19.68 | -0.190 | -0.96% | 18.44 | 20.25 | 17.67 | 678.00 |
| Jul 07 2024 | 19.87 | 1.23 | 6.60% | 19.61 | 20.00 | 19.57 | 187.00 |
| Jul 06 2024 | 18.64 | 0.640 | 3.56% | 18.24 | 18.64 | 18.24 | 178.00 |
| Jul 05 2024 | 18.00 | -1.51 | -7.74% | 18.15 | 18.15 | 16.00 | 5,557.00 |
| Jul 04 2024 | 19.51 | -0.700 | -3.46% | 20.61 | 20.61 | 18.54 | 1,171.00 |
| Jul 03 2024 | 20.21 | -0.410 | -1.99% | 20.75 | 20.75 | 20.21 | 498.00 |
| Jul 02 2024 | 20.62 | -0.130 | -0.63% | 20.62 | 20.62 | 20.62 | 1.00 |
| Jul 01 2024 | 20.75 | 0.750 | 3.75% | 20.75 | 20.75 | 20.75 | 3.00 |
| Jun 30 2024 | 20.00 | -0.500 | -2.44% | 20.11 | 20.30 | 20.00 | 153.00 |
| Jun 29 2024 | 20.50 | 0.300 | 1.49% | 20.50 | 20.51 | 20.50 | 146.00 |
| Jun 28 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.20 | 20.20 | 0.00 |
| Jun 27 2024 | 20.20 | 0.220 | 1.10% | 19.60 | 20.20 | 19.60 | 470.00 |
| Jun 26 2024 | 19.98 | -0.280 | -1.38% | 20.28 | 20.28 | 19.52 | 1,026.00 |
| Jun 25 2024 | 20.26 | 0.780 | 4.00% | 19.96 | 20.26 | 19.96 | 13.00 |
| Jun 24 2024 | 19.48 | -0.550 | -2.75% | 19.75 | 19.85 | 19.48 | 145.00 |
| Jun 23 2024 | 20.03 | 0.290 | 1.47% | 20.03 | 20.03 | 20.03 | 0.00 |
| Jun 22 2024 | 19.74 | -0.160 | -0.80% | 19.97 | 20.35 | 19.74 | 130.00 |
| Jun 21 2024 | 19.90 | -0.070 | -0.35% | 19.91 | 20.53 | 19.77 | 469.00 |
| Jun 20 2024 | 19.97 | -2.73 | -12.03% | 20.22 | 20.22 | 19.94 | 25.00 |
| Jun 19 2024 | 22.70 | 0.00 | 0.00% | 22.70 | 22.70 | 22.70 | 0.00 |
| Jun 18 2024 | 22.70 | 0.00 | 0.00% | 22.70 | 22.70 | 22.70 | 0.00 |
| Jun 17 2024 | 22.70 | 0.070 | 0.31% | 22.68 | 22.70 | 22.68 | 3.00 |
| Jun 16 2024 | 22.63 | -0.020 | -0.09% | 22.75 | 22.84 | 22.37 | 119.00 |
| Jun 15 2024 | 22.65 | -0.010 | -0.04% | 22.98 | 22.98 | 22.26 | 85.00 |
| Jun 14 2024 | 22.66 | -0.140 | -0.61% | 22.70 | 23.71 | 22.00 | 572.00 |
| 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 |
