Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ZECUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 29.77 | -0.590 | -1.94% | 30.27 | 31.50 | 29.49 | 5,559.00 |
| Jul 22 2024 | 30.36 | -1.60 | -5.01% | 32.08 | 32.37 | 30.28 | 5,853.00 |
| Jul 21 2024 | 31.96 | 2.29 | 7.72% | 29.68 | 32.65 | 29.40 | 5,981.00 |
| Jul 20 2024 | 29.67 | 0.180 | 0.61% | 29.60 | 29.90 | 28.84 | 6,056.00 |
| Jul 19 2024 | 29.49 | -1.18 | -3.85% | 30.79 | 31.61 | 28.94 | 6,106.00 |
| Jul 18 2024 | 30.67 | -0.440 | -1.41% | 31.10 | 32.47 | 30.25 | 6,153.00 |
| Jul 17 2024 | 31.11 | 0.830 | 2.74% | 30.42 | 32.47 | 29.91 | 6,232.00 |
| Jul 16 2024 | 30.28 | 2.03 | 7.19% | 28.08 | 32.27 | 27.74 | 6,399.00 |
| Jul 15 2024 | 28.25 | -0.980 | -3.35% | 29.31 | 30.00 | 28.20 | 6,142.00 |
| Jul 14 2024 | 29.23 | 2.53 | 9.48% | 26.75 | 29.98 | 26.60 | 6,948.00 |
| Jul 13 2024 | 26.70 | 2.64 | 10.97% | 24.02 | 27.11 | 23.96 | 7,232.00 |
| Jul 12 2024 | 24.06 | -0.160 | -0.66% | 24.19 | 24.35 | 23.36 | 5,793.00 |
| Jul 11 2024 | 24.22 | 1.63 | 7.22% | 23.41 | 24.33 | 23.00 | 5,126.00 |
| Jul 10 2024 | 22.59 | 0.00 | 0.00% | 22.59 | 22.59 | 22.59 | 0.00 |
| Jul 09 2024 | 22.59 | 2.09 | 10.20% | 20.36 | 23.01 | 20.34 | 9,839.00 |
| Jul 08 2024 | 20.50 | 1.86 | 9.98% | 18.73 | 20.50 | 17.74 | 6,808.00 |
| Jul 07 2024 | 18.64 | -1.15 | -5.81% | 19.83 | 20.17 | 18.64 | 1,648.00 |
| Jul 06 2024 | 19.79 | 1.48 | 8.08% | 18.24 | 19.96 | 18.24 | 1,207.00 |
| Jul 05 2024 | 18.31 | -1.51 | -7.62% | 18.31 | 18.31 | 15.97 | 3,723.00 |
| Jul 04 2024 | 19.82 | -0.950 | -4.57% | 20.75 | 20.83 | 19.78 | 800.00 |
| Jul 03 2024 | 20.77 | -0.040 | -0.19% | 20.82 | 20.96 | 19.89 | 2,394.00 |
| Jul 02 2024 | 20.81 | 0.090 | 0.43% | 20.70 | 20.84 | 20.41 | 6,673.00 |
| Jul 01 2024 | 20.72 | -0.110 | -0.53% | 20.92 | 20.97 | 20.25 | 4,631.00 |
| Jun 30 2024 | 20.83 | 0.990 | 4.99% | 20.24 | 20.95 | 19.98 | 468.00 |
| Jun 29 2024 | 19.84 | 0.00 | 0.00% | 19.84 | 19.84 | 19.84 | 0.00 |
| Jun 28 2024 | 19.84 | 0.00 | 0.00% | 19.84 | 19.84 | 19.84 | 0.00 |
| Jun 27 2024 | 19.84 | 0.00 | 0.00% | 19.84 | 19.84 | 19.84 | 0.00 |
| Jun 26 2024 | 19.84 | -0.330 | -1.64% | 20.15 | 20.43 | 19.66 | 899.00 |
| Jun 25 2024 | 20.17 | 0.430 | 2.18% | 19.83 | 20.33 | 19.50 | 1,601.00 |
| Jun 24 2024 | 19.74 | 0.210 | 1.08% | 19.63 | 19.88 | 19.00 | 2,066.00 |
| Jun 23 2024 | 19.53 | -0.510 | -2.54% | 19.97 | 20.40 | 19.43 | 818.00 |
| Jun 22 2024 | 20.04 | 0.00 | 0.00% | 20.04 | 20.16 | 19.82 | 1,138.00 |
| Jun 21 2024 | 20.04 | 0.00 | 0.00% | 20.02 | 20.42 | 19.72 | 1,610.00 |
| Jun 20 2024 | 20.04 | 0.00 | 0.00% | 20.02 | 20.72 | 19.89 | 1,820.00 |
| Jun 19 2024 | 20.04 | -0.490 | -2.39% | 20.46 | 21.25 | 19.78 | 1,691.00 |
| Jun 18 2024 | 20.53 | -1.21 | -5.57% | 21.77 | 21.77 | 19.27 | 2,504.00 |
| Jun 17 2024 | 21.74 | -0.990 | -4.36% | 22.80 | 23.03 | 21.24 | 2,188.00 |
| Jun 16 2024 | 22.73 | 0.030 | 0.13% | 22.66 | 23.05 | 22.41 | 1,145.00 |
| Jun 15 2024 | 22.70 | -0.120 | -0.53% | 22.75 | 23.03 | 22.43 | 851.00 |
| Jun 14 2024 | 22.82 | 0.00 | 0.00% | 22.82 | 22.82 | 22.82 | 0.00 |
| Jun 13 2024 | 22.82 | -0.740 | -3.14% | 23.61 | 23.82 | 22.69 | 1,732.00 |
| Jun 12 2024 | 23.56 | 0.770 | 3.38% | 22.78 | 23.98 | 22.40 | 1,919.00 |
| Jun 11 2024 | 22.79 | -0.790 | -3.35% | 23.58 | 23.75 | 22.49 | 1,385.00 |
| Jun 10 2024 | 23.58 | -0.120 | -0.51% | 23.72 | 24.39 | 23.32 | 1,284.00 |
| Jun 09 2024 | 23.70 | 0.680 | 2.95% | 23.00 | 23.75 | 22.95 | 1,070.00 |
| Jun 08 2024 | 23.02 | -1.90 | -7.62% | 24.84 | 25.25 | 22.96 | 2,358.00 |
| Jun 07 2024 | 24.92 | -1.18 | -4.52% | 26.78 | 26.96 | 23.19 | 1,048.00 |
| Jun 06 2024 | 26.10 | -0.390 | -1.47% | 26.49 | 26.64 | 26.03 | 635.00 |
| Jun 05 2024 | 26.49 | -1.26 | -4.54% | 27.60 | 27.79 | 26.39 | 1,250.00 |
| Jun 04 2024 | 27.75 | 1.34 | 5.07% | 25.52 | 28.42 | 25.13 | 1,423.00 |
| Jun 03 2024 | 26.41 | 0.00 | 0.00% | 26.41 | 26.41 | 26.41 | 0.00 |
| Jun 02 2024 | 26.41 | -0.570 | -2.11% | 27.09 | 27.29 | 26.28 | 1,568.00 |
| Jun 01 2024 | 26.98 | 0.00 | 0.00% | 26.98 | 26.98 | 26.98 | 0.00 |
| May 31 2024 | 26.98 | 0.350 | 1.31% | 26.70 | 27.02 | 26.42 | 1,862.00 |
| May 30 2024 | 26.63 | 0.00 | 0.00% | 26.63 | 26.63 | 26.63 | 0.00 |
| May 29 2024 | 26.63 | 0.00 | 0.00% | 26.63 | 26.63 | 26.63 | 0.00 |
| May 28 2024 | 26.63 | -0.370 | -1.37% | 26.99 | 27.06 | 26.17 | 5,897.00 |
| May 27 2024 | 27.00 | 0.460 | 1.73% | 26.53 | 27.74 | 26.27 | 3,621.00 |
| May 26 2024 | 26.54 | -0.350 | -1.30% | 26.92 | 27.16 | 26.18 | 6,125.00 |
| May 25 2024 | 26.89 | -0.820 | -2.96% | 27.71 | 27.81 | 26.52 | 4,902.00 |
| May 24 2024 | 27.71 | 2.62 | 10.44% | 25.43 | 27.89 | 25.34 | 6,938.00 |
| May 23 2024 | 25.09 | 0.380 | 1.54% | 24.76 | 25.18 | 24.56 | 1,740.00 |
| May 22 2024 | 24.71 | 0.110 | 0.45% | 24.61 | 24.93 | 24.11 | 5,279.00 |
| May 21 2024 | 24.60 | -0.450 | -1.80% | 25.10 | 25.45 | 24.21 | 1,828.00 |
| May 20 2024 | 25.05 | 1.76 | 7.56% | 23.29 | 25.05 | 23.06 | 1,239.00 |
| May 19 2024 | 23.29 | -0.290 | -1.23% | 23.57 | 23.86 | 22.99 | 923.00 |
| May 18 2024 | 23.58 | -0.020 | -0.08% | 23.60 | 23.70 | 23.28 | 813.00 |
| May 17 2024 | 23.60 | -0.100 | -0.42% | 23.74 | 23.90 | 23.27 | 879.00 |
| May 16 2024 | 23.70 | 0.450 | 1.94% | 23.26 | 25.25 | 22.91 | 1,906.00 |
| May 15 2024 | 23.25 | 1.37 | 6.26% | 21.97 | 23.35 | 21.91 | 1,207.00 |
| May 14 2024 | 21.88 | -0.320 | -1.44% | 22.16 | 22.60 | 21.87 | 1,361.00 |
| May 13 2024 | 22.20 | -0.370 | -1.64% | 22.40 | 22.70 | 21.70 | 1,514.00 |
| May 12 2024 | 22.57 | 0.00 | 0.00% | 22.57 | 22.57 | 22.57 | 0.00 |
| May 11 2024 | 22.57 | -0.310 | -1.35% | 22.85 | 23.00 | 22.57 | 1,535.00 |
| May 10 2024 | 22.88 | -0.500 | -2.14% | 23.43 | 24.06 | 22.69 | 1,195.00 |
| May 09 2024 | 23.38 | -0.160 | -0.68% | 23.34 | 23.79 | 22.99 | 1,354.00 |
| May 08 2024 | 23.54 | 0.500 | 2.17% | 22.50 | 23.66 | 22.28 | 1,648.00 |
| May 07 2024 | 23.04 | 0.00 | 0.00% | 23.04 | 23.04 | 23.04 | 0.00 |
| May 06 2024 | 23.04 | 0.580 | 2.58% | 23.08 | 23.87 | 23.04 | 411.00 |
| May 05 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| May 04 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| May 03 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| May 02 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| May 01 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| Apr 30 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| Apr 29 2024 | 22.46 | 0.00 | 0.00% | 22.46 | 22.46 | 22.46 | 0.00 |
| Apr 28 2024 | 22.46 | -1.49 | -6.22% | 23.19 | 23.36 | 22.40 | 1,618.00 |
| Apr 26 2024 | 23.95 | 0.00 | 0.00% | 23.95 | 23.95 | 23.95 | 0.00 |
| Apr 25 2024 | 23.95 | 0.00 | 0.00% | 23.95 | 23.95 | 23.95 | 0.00 |
| Apr 24 2024 | 23.95 | 0.00 | 0.00% | 23.95 | 23.95 | 23.95 | 0.00 |
