Register for streaming realtime charts, analysis tools, and prices.
ZECUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 24.62 | -0.390 | -1.56% | 25.04 | 25.46 | 24.24 | 2,118.00 |
| May 20 2024 | 25.01 | 1.71 | 7.34% | 23.19 | 25.05 | 23.15 | 2,490.00 |
| May 19 2024 | 23.30 | -0.220 | -0.94% | 23.50 | 23.80 | 22.98 | 1,076.00 |
| May 18 2024 | 23.52 | -0.090 | -0.38% | 23.62 | 23.70 | 23.23 | 373.00 |
| May 17 2024 | 23.61 | -0.120 | -0.51% | 23.75 | 23.94 | 23.23 | 2,993.00 |
| May 16 2024 | 23.73 | 0.480 | 2.06% | 23.21 | 23.76 | 22.89 | 4,250.00 |
| May 15 2024 | 23.25 | 1.39 | 6.36% | 21.91 | 23.34 | 21.91 | 1,113.00 |
| May 14 2024 | 21.86 | -0.310 | -1.40% | 22.19 | 22.53 | 21.86 | 522.00 |
| May 13 2024 | 22.17 | -0.190 | -0.85% | 22.24 | 22.64 | 21.54 | 1,862.00 |
| May 12 2024 | 22.36 | -0.120 | -0.53% | 22.50 | 22.92 | 22.36 | 404.00 |
| May 11 2024 | 22.48 | -0.410 | -1.79% | 22.92 | 22.99 | 22.48 | 728.00 |
| May 10 2024 | 22.89 | -0.550 | -2.35% | 23.46 | 24.04 | 22.72 | 1,466.00 |
| May 09 2024 | 23.44 | -0.030 | -0.13% | 23.34 | 23.81 | 22.90 | 1,247.00 |
| May 08 2024 | 23.47 | 0.980 | 4.36% | 22.49 | 23.60 | 22.26 | 6,236.00 |
| May 07 2024 | 22.49 | -0.430 | -1.88% | 22.93 | 23.21 | 22.41 | 2,754.00 |
| May 06 2024 | 22.92 | -0.030 | -0.13% | 23.25 | 23.92 | 22.86 | 3,067.00 |
| May 05 2024 | 22.95 | -0.220 | -0.95% | 23.25 | 23.32 | 22.74 | 1,564.00 |
| May 04 2024 | 23.17 | -0.010 | -0.04% | 23.12 | 23.45 | 23.01 | 1,428.00 |
| May 03 2024 | 23.18 | 0.230 | 1.00% | 22.82 | 23.69 | 22.29 | 2,093.00 |
| May 02 2024 | 22.95 | 0.650 | 2.91% | 22.22 | 23.06 | 21.57 | 2,304.00 |
| May 01 2024 | 22.30 | 0.880 | 4.11% | 21.34 | 22.30 | 20.22 | 2,987.00 |
| Apr 30 2024 | 21.42 | -0.930 | -4.16% | 22.30 | 22.48 | 20.56 | 7,372.00 |
| Apr 29 2024 | 22.35 | -0.180 | -0.80% | 22.49 | 22.71 | 21.84 | 1,143.00 |
| Apr 28 2024 | 22.53 | -0.670 | -2.89% | 23.28 | 23.58 | 22.53 | 978.00 |
| Apr 27 2024 | 23.20 | 0.310 | 1.35% | 22.95 | 23.20 | 22.33 | 1,359.00 |
| Apr 26 2024 | 22.89 | -0.480 | -2.05% | 23.34 | 23.36 | 22.61 | 1,440.00 |
| Apr 25 2024 | 23.37 | 0.550 | 2.41% | 22.92 | 23.58 | 22.35 | 1,994.00 |
| Apr 24 2024 | 22.82 | -1.11 | -4.64% | 24.02 | 24.43 | 22.59 | 2,100.00 |
| Apr 23 2024 | 23.93 | -0.350 | -1.44% | 24.26 | 24.99 | 23.66 | 6,818.00 |
| Apr 22 2024 | 24.28 | 1.62 | 7.15% | 22.82 | 24.50 | 22.66 | 5,855.00 |
| Apr 21 2024 | 22.66 | -0.560 | -2.41% | 23.16 | 23.91 | 22.46 | 1,372.00 |
| Apr 20 2024 | 23.22 | 0.920 | 4.13% | 22.30 | 23.40 | 21.99 | 1,320.00 |
| Apr 19 2024 | 22.30 | 0.240 | 1.09% | 21.88 | 22.86 | 20.27 | 2,473.00 |
| Apr 18 2024 | 22.06 | 1.04 | 4.95% | 21.06 | 22.15 | 20.50 | 3,674.00 |
| Apr 17 2024 | 21.02 | -0.390 | -1.82% | 21.37 | 21.56 | 20.10 | 3,545.00 |
| Apr 16 2024 | 21.41 | 0.160 | 0.75% | 21.15 | 21.69 | 20.38 | 2,176.00 |
| Apr 15 2024 | 21.25 | -0.750 | -3.41% | 21.92 | 22.93 | 20.55 | 1,911.00 |
| Apr 14 2024 | 22.00 | 1.24 | 5.97% | 21.00 | 22.12 | 19.92 | 4,372.00 |
| Apr 13 2024 | 20.76 | -2.72 | -11.58% | 23.37 | 24.41 | 19.51 | 11,174.00 |
| Apr 12 2024 | 23.48 | -3.06 | -11.53% | 26.55 | 26.97 | 22.50 | 12,994.00 |
| Apr 11 2024 | 26.54 | -0.490 | -1.81% | 27.05 | 27.22 | 26.37 | 1,839.00 |
| Apr 10 2024 | 27.03 | -0.640 | -2.31% | 27.58 | 27.70 | 26.14 | 1,976.00 |
| Apr 09 2024 | 27.67 | -0.860 | -3.01% | 28.58 | 28.78 | 27.53 | 1,798.00 |
| Apr 08 2024 | 28.53 | 0.710 | 2.55% | 27.93 | 28.69 | 27.37 | 1,430.00 |
| Apr 07 2024 | 27.82 | 0.050 | 0.18% | 27.52 | 28.12 | 27.44 | 258.00 |
| Apr 06 2024 | 27.77 | 0.470 | 1.72% | 27.28 | 27.77 | 27.21 | 751.00 |
| Apr 05 2024 | 27.30 | -0.340 | -1.23% | 27.63 | 27.69 | 26.53 | 2,536.00 |
| Apr 04 2024 | 27.64 | 0.380 | 1.39% | 27.25 | 28.19 | 26.85 | 1,231.00 |
| Apr 03 2024 | 27.26 | -0.480 | -1.73% | 27.68 | 28.37 | 26.77 | 2,077.00 |
| Apr 02 2024 | 27.74 | -1.30 | -4.48% | 28.81 | 28.81 | 27.03 | 4,120.00 |
| Apr 01 2024 | 29.04 | -1.45 | -4.76% | 30.47 | 30.55 | 28.00 | 1,833.00 |
| Mar 31 2024 | 30.49 | 0.360 | 1.19% | 30.07 | 30.66 | 30.07 | 554.00 |
| Mar 30 2024 | 30.13 | -0.670 | -2.18% | 30.67 | 30.78 | 29.81 | 712.00 |
| Mar 29 2024 | 30.80 | 0.020 | 0.06% | 30.62 | 31.45 | 30.02 | 1,767.00 |
| Mar 28 2024 | 30.78 | -0.130 | -0.42% | 31.17 | 31.69 | 30.35 | 1,804.00 |
| Mar 27 2024 | 30.91 | -0.730 | -2.31% | 31.56 | 31.95 | 29.78 | 1,613.00 |
| Mar 26 2024 | 31.64 | 1.25 | 4.11% | 30.38 | 31.88 | 30.38 | 10,842.00 |
| Mar 25 2024 | 30.39 | 0.610 | 2.05% | 29.75 | 30.66 | 29.59 | 1,786.00 |
| Mar 24 2024 | 29.78 | 0.960 | 3.33% | 28.74 | 29.87 | 28.63 | 1,095.00 |
| Mar 23 2024 | 28.82 | 0.150 | 0.52% | 28.53 | 29.40 | 28.26 | 1,245.00 |
| Mar 22 2024 | 28.67 | -0.720 | -2.45% | 29.31 | 29.63 | 27.85 | 3,844.00 |
| Mar 21 2024 | 29.39 | 1.01 | 3.56% | 28.43 | 29.84 | 28.32 | 2,518.00 |
| Mar 20 2024 | 28.38 | 3.41 | 13.66% | 25.03 | 28.48 | 24.33 | 7,457.00 |
| Mar 19 2024 | 24.97 | -2.61 | -9.46% | 27.50 | 27.77 | 24.38 | 7,302.00 |
| Mar 18 2024 | 27.58 | -1.54 | -5.29% | 28.82 | 29.47 | 26.62 | 37,946.00 |
| Mar 17 2024 | 29.12 | 0.060 | 0.21% | 29.14 | 29.85 | 27.27 | 10,399.00 |
| Mar 16 2024 | 29.06 | -2.42 | -7.69% | 31.43 | 32.15 | 28.30 | 3,282.00 |
| Mar 15 2024 | 31.48 | -2.71 | -7.93% | 34.22 | 35.02 | 29.13 | 3,826.00 |
| Mar 14 2024 | 34.19 | -0.740 | -2.12% | 34.93 | 35.51 | 31.87 | 2,741.00 |
| Mar 13 2024 | 34.93 | 0.830 | 2.43% | 34.19 | 35.62 | 33.12 | 2,787.00 |
| Mar 12 2024 | 34.10 | -0.840 | -2.40% | 34.88 | 35.13 | 31.31 | 8,203.00 |
| Mar 11 2024 | 34.94 | 1.26 | 3.74% | 33.85 | 35.15 | 31.04 | 4,633.00 |
| Mar 10 2024 | 33.68 | -0.580 | -1.69% | 34.35 | 34.90 | 32.20 | 2,714.00 |
| Mar 09 2024 | 34.26 | -0.460 | -1.32% | 34.69 | 35.59 | 33.86 | 3,159.00 |
| Mar 08 2024 | 34.72 | 0.540 | 1.58% | 34.14 | 34.99 | 32.38 | 4,019.00 |
| Mar 07 2024 | 34.18 | 1.15 | 3.48% | 32.97 | 34.52 | 32.68 | 2,968.00 |
| Mar 06 2024 | 33.03 | 2.74 | 9.05% | 30.30 | 33.04 | 29.12 | 5,973.00 |
| Mar 05 2024 | 30.29 | -2.51 | -7.65% | 32.70 | 34.97 | 26.74 | 12,361.00 |
| Mar 04 2024 | 32.80 | 1.20 | 3.80% | 31.64 | 33.21 | 30.83 | 4,288.00 |
| Mar 03 2024 | 31.60 | -1.62 | -4.88% | 33.17 | 33.26 | 29.73 | 5,093.00 |
| Mar 02 2024 | 33.22 | 3.64 | 12.31% | 29.57 | 33.22 | 29.32 | 7,700.00 |
| Mar 01 2024 | 29.58 | 1.62 | 5.79% | 27.94 | 29.68 | 27.94 | 1,617.00 |
| Feb 29 2024 | 27.96 | -0.620 | -2.17% | 28.36 | 30.35 | 27.11 | 5,283.00 |
| Feb 28 2024 | 28.58 | -0.130 | -0.45% | 28.78 | 29.66 | 26.03 | 5,759.00 |
| Feb 27 2024 | 28.71 | 0.600 | 2.13% | 28.12 | 29.96 | 28.04 | 5,114.00 |
| Feb 26 2024 | 28.11 | 0.400 | 1.44% | 27.74 | 28.94 | 27.70 | 4,180.00 |
| Feb 25 2024 | 27.71 | -0.450 | -1.60% | 28.00 | 28.28 | 27.40 | 2,487.00 |
| Feb 24 2024 | 28.16 | 1.21 | 4.49% | 26.93 | 28.84 | 26.85 | 4,533.00 |
| Feb 23 2024 | 26.95 | 0.200 | 0.75% | 26.74 | 27.88 | 26.17 | 6,299.00 |
| Feb 22 2024 | 26.75 | 2.25 | 9.18% | 24.38 | 30.20 | 23.74 | 38,512.00 |
