Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ZECBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.00045920 | 0.00000100 | 0.22% | 0.00046040 | 0.00047630 | 0.00043770 | 1,785.00 |
| Jul 24 2024 | 0.00045780 | 0.00000800 | 1.78% | 0.00045020 | 0.00046200 | 0.00044270 | 2,975.00 |
| Jul 23 2024 | 0.00045030 | -0.00000300 | -0.66% | 0.00044810 | 0.00047420 | 0.00044580 | 3,007.00 |
| Jul 22 2024 | 0.00045300 | -0.00001600 | -3.41% | 0.00047190 | 0.00047820 | 0.00045000 | 563.00 |
| Jul 21 2024 | 0.00046940 | 0.00003000 | 6.83% | 0.00044170 | 0.00048520 | 0.00043880 | 975.00 |
| Jul 20 2024 | 0.00043950 | -0.00000300 | -0.68% | 0.00044310 | 0.00044920 | 0.00042930 | 1,030.00 |
| Jul 19 2024 | 0.00044260 | -0.00003300 | -6.93% | 0.00048110 | 0.00049100 | 0.00043920 | 981.00 |
| Jul 18 2024 | 0.00047600 | -0.00001000 | -2.06% | 0.00048440 | 0.00050000 | 0.00046790 | 813.00 |
| Jul 17 2024 | 0.00048580 | 0.00002400 | 5.20% | 0.00046750 | 0.00050280 | 0.00045390 | 589.00 |
| Jul 16 2024 | 0.00046160 | 0.00002500 | 5.72% | 0.00043530 | 0.00050910 | 0.00042820 | 2,011.00 |
| Jul 15 2024 | 0.00043670 | -0.00004700 | -9.72% | 0.00048340 | 0.00048860 | 0.00043670 | 642.00 |
| Jul 14 2024 | 0.00048360 | 0.00002900 | 6.38% | 0.00045100 | 0.00049340 | 0.00044430 | 916.00 |
| Jul 13 2024 | 0.00045420 | 0.00003100 | 7.33% | 0.00041620 | 0.00046240 | 0.00041290 | 1,165.00 |
| Jul 12 2024 | 0.00042290 | 0.00000000 | 0.00% | 0.00042290 | 0.00042290 | 0.00042290 | 0.00 |
| Jul 11 2024 | 0.00042290 | 0.00001900 | 4.70% | 0.00040620 | 0.00042590 | 0.00039830 | 323.00 |
| Jul 10 2024 | 0.00040390 | 0.00001400 | 3.59% | 0.00038760 | 0.00040560 | 0.00038500 | 625.00 |
| Jul 09 2024 | 0.00039020 | 0.00002900 | 8.03% | 0.00036030 | 0.00040100 | 0.00035950 | 872.00 |
| Jul 08 2024 | 0.00036100 | 0.00003000 | 9.06% | 0.00033480 | 0.00036150 | 0.00032500 | 1,751.00 |
| Jul 07 2024 | 0.00033110 | -0.00001000 | -2.93% | 0.00034120 | 0.00035640 | 0.00033000 | 1,289.00 |
| Jul 06 2024 | 0.00034080 | 0.00002000 | 6.24% | 0.00032210 | 0.00034380 | 0.00032210 | 859.00 |
| Jul 05 2024 | 0.00032050 | -0.00000100 | -0.31% | 0.00031610 | 0.00032300 | 0.00028740 | 2,243.00 |
| Jul 04 2024 | 0.00032180 | -0.00002000 | -5.85% | 0.00034560 | 0.00034940 | 0.00032160 | 2,423.00 |
| Jul 03 2024 | 0.00034170 | 0.00000700 | 2.09% | 0.00033560 | 0.00034680 | 0.00033240 | 299.00 |
| Jul 02 2024 | 0.00033430 | 0.00000400 | 1.21% | 0.00032790 | 0.00034140 | 0.00032520 | 879.00 |
| Jul 01 2024 | 0.00032990 | -0.00000300 | -0.90% | 0.00033170 | 0.00033560 | 0.00032330 | 545.00 |
| Jun 30 2024 | 0.00033300 | 0.00000200 | 0.60% | 0.00033180 | 0.00033980 | 0.00032660 | 154.00 |
| Jun 29 2024 | 0.00033150 | -0.00001100 | -3.21% | 0.00034080 | 0.00034180 | 0.00033150 | 59.00 |
| Jun 28 2024 | 0.00034280 | 0.00000400 | 1.18% | 0.00033820 | 0.00035190 | 0.00033560 | 352.00 |
| Jun 27 2024 | 0.00033900 | 0.00001300 | 3.99% | 0.00032650 | 0.00034080 | 0.00032450 | 230.00 |
| Jun 26 2024 | 0.00032600 | -0.00000040 | -0.12% | 0.00032550 | 0.00032780 | 0.00032000 | 1,184.00 |
| Jun 25 2024 | 0.00032640 | -0.00000010 | -0.03% | 0.00032520 | 0.00036240 | 0.00032150 | 298.00 |
| Jun 24 2024 | 0.00032650 | 0.00002000 | 6.53% | 0.00031090 | 0.00033040 | 0.00031090 | 546.00 |
| Jun 23 2024 | 0.00030640 | -0.00000500 | -1.61% | 0.00031120 | 0.00031620 | 0.00030440 | 204.00 |
| Jun 22 2024 | 0.00031110 | -0.00000200 | -0.64% | 0.00031080 | 0.00031260 | 0.00030880 | 22.00 |
| Jun 21 2024 | 0.00031290 | 0.00000400 | 1.29% | 0.00030890 | 0.00031740 | 0.00030720 | 623.00 |
| Jun 20 2024 | 0.00030930 | 0.00000200 | 0.65% | 0.00030900 | 0.00034080 | 0.00030680 | 640.00 |
| Jun 19 2024 | 0.00030730 | -0.00000700 | -2.23% | 0.00031410 | 0.00032450 | 0.00030490 | 919.00 |
| Jun 18 2024 | 0.00031440 | -0.00001100 | -3.38% | 0.00032620 | 0.00032890 | 0.00029460 | 722.00 |
| Jun 17 2024 | 0.00032500 | -0.00001500 | -4.41% | 0.00034280 | 0.00034380 | 0.00032400 | 659.00 |
| Jun 16 2024 | 0.00034010 | -0.00000200 | -0.58% | 0.00034270 | 0.00034640 | 0.00033870 | 98.00 |
| Jun 15 2024 | 0.00034210 | -0.00000300 | -0.87% | 0.00034480 | 0.00034780 | 0.00034010 | 87.00 |
| Jun 14 2024 | 0.00034540 | 0.00000300 | 0.88% | 0.00034080 | 0.00035300 | 0.00033390 | 281.00 |
| Jun 13 2024 | 0.00034200 | -0.00000300 | -0.87% | 0.00034570 | 0.00034880 | 0.00033940 | 322.00 |
| Jun 12 2024 | 0.00034470 | 0.00000700 | 2.07% | 0.00033890 | 0.00034930 | 0.00033450 | 654.00 |
| Jun 11 2024 | 0.00033810 | -0.00000010 | -0.03% | 0.00033840 | 0.00034480 | 0.00033150 | 189.00 |
| Jun 10 2024 | 0.00033820 | -0.00000200 | -0.59% | 0.00034040 | 0.00034730 | 0.00033640 | 147.00 |
| Jun 09 2024 | 0.00034000 | 0.00000800 | 2.41% | 0.00033090 | 0.00034080 | 0.00033090 | 197.00 |
| Jun 08 2024 | 0.00033190 | -0.00003200 | -8.79% | 0.00035770 | 0.00036340 | 0.00033070 | 467.00 |
| Jun 07 2024 | 0.00036410 | -0.00001300 | -3.44% | 0.00037840 | 0.00037950 | 0.00032920 | 820.00 |
| Jun 06 2024 | 0.00037750 | 0.00000500 | 1.34% | 0.00037230 | 0.00038520 | 0.00036740 | 506.00 |
| Jun 05 2024 | 0.00037240 | -0.00002300 | -5.82% | 0.00039140 | 0.00039170 | 0.00037080 | 216.00 |
| Jun 04 2024 | 0.00039540 | 0.00002700 | 7.33% | 0.00037050 | 0.00040440 | 0.00036410 | 621.00 |
| Jun 03 2024 | 0.00036840 | -0.00001900 | -4.90% | 0.00038750 | 0.00038970 | 0.00036840 | 224.00 |
| Jun 02 2024 | 0.00038780 | -0.00001000 | -2.51% | 0.00039940 | 0.00040300 | 0.00038760 | 112.00 |
| Jun 01 2024 | 0.00039790 | -0.00000090 | -0.23% | 0.00039710 | 0.00039880 | 0.00038980 | 67.00 |
| May 31 2024 | 0.00039880 | 0.00000900 | 2.31% | 0.00039090 | 0.00039930 | 0.00038600 | 86.00 |
| May 30 2024 | 0.00038970 | -0.00000800 | -2.01% | 0.00039780 | 0.00040000 | 0.00038700 | 158.00 |
| May 29 2024 | 0.00039720 | 0.00000700 | 1.80% | 0.00038870 | 0.00040290 | 0.00038540 | 91.00 |
| May 28 2024 | 0.00038980 | 0.00000090 | 0.23% | 0.00038870 | 0.00039670 | 0.00038740 | 75.00 |
| May 27 2024 | 0.00038890 | 0.00000000 | 0.00% | 0.00038750 | 0.00040480 | 0.00038270 | 246.00 |
| May 26 2024 | 0.00038890 | 0.00000100 | 0.26% | 0.00038730 | 0.00039050 | 0.00038050 | 128.00 |
| May 25 2024 | 0.00038770 | -0.00001600 | -3.97% | 0.00040400 | 0.00041000 | 0.00038370 | 535.00 |
| May 24 2024 | 0.00040340 | 0.00003200 | 8.62% | 0.00037470 | 0.00040560 | 0.00037410 | 896.00 |
| May 23 2024 | 0.00037110 | 0.00001300 | 3.63% | 0.00035610 | 0.00037560 | 0.00035260 | 225.00 |
| May 22 2024 | 0.00035810 | 0.00001000 | 2.87% | 0.00035000 | 0.00035810 | 0.00034680 | 56.00 |
| May 21 2024 | 0.00034800 | -0.00000300 | -0.85% | 0.00035130 | 0.00035610 | 0.00034240 | 84.00 |
| May 20 2024 | 0.00035130 | 0.00000020 | 0.06% | 0.00035030 | 0.00035890 | 0.00034200 | 68.00 |
| May 19 2024 | 0.00035110 | 0.00000030 | 0.09% | 0.00035110 | 0.00035420 | 0.00034420 | 60.00 |
| May 18 2024 | 0.00035080 | -0.00000040 | -0.11% | 0.00035250 | 0.00035330 | 0.00034690 | 128.00 |
| May 17 2024 | 0.00035120 | -0.00001300 | -3.57% | 0.00036390 | 0.00036480 | 0.00035120 | 98.00 |
| May 16 2024 | 0.00036390 | 0.00001300 | 3.70% | 0.00035010 | 0.00036390 | 0.00034810 | 84.00 |
| May 15 2024 | 0.00035100 | -0.00000400 | -1.13% | 0.00035720 | 0.00036440 | 0.00034750 | 144.00 |
| May 14 2024 | 0.00035470 | -0.00000010 | -0.03% | 0.00035240 | 0.00036410 | 0.00035240 | 15.00 |
| May 13 2024 | 0.00035480 | -0.00001000 | -2.74% | 0.00036470 | 0.00036710 | 0.00034750 | 104.00 |
| May 12 2024 | 0.00036520 | -0.00000400 | -1.08% | 0.00037010 | 0.00037660 | 0.00036470 | 13.00 |
| May 11 2024 | 0.00036900 | -0.00000800 | -2.12% | 0.00037640 | 0.00037830 | 0.00036900 | 39.00 |
| May 10 2024 | 0.00037660 | 0.00000400 | 1.07% | 0.00037440 | 0.00038420 | 0.00037440 | 125.00 |
| May 09 2024 | 0.00037300 | -0.00001400 | -3.61% | 0.00038200 | 0.00038290 | 0.00037280 | 68.00 |
| May 08 2024 | 0.00038740 | 0.00002700 | 7.49% | 0.00036040 | 0.00038750 | 0.00035810 | 104.00 |
| May 07 2024 | 0.00036030 | -0.00000200 | -0.55% | 0.00036170 | 0.00036430 | 0.00035780 | 273.00 |
| May 06 2024 | 0.00036200 | 0.00000070 | 0.19% | 0.00035990 | 0.00036760 | 0.00035990 | 27.00 |
| May 05 2024 | 0.00036130 | -0.00000060 | -0.17% | 0.00036100 | 0.00036240 | 0.00035720 | 15.00 |
| May 04 2024 | 0.00036190 | -0.00000500 | -1.36% | 0.00036630 | 0.00036760 | 0.00036020 | 26.00 |
| May 03 2024 | 0.00036650 | -0.00001900 | -4.93% | 0.00038620 | 0.00038630 | 0.00036650 | 11.00 |
| May 02 2024 | 0.00038510 | 0.00000400 | 1.05% | 0.00038140 | 0.00039150 | 0.00037570 | 29.00 |
| May 01 2024 | 0.00038100 | 0.00003000 | 8.54% | 0.00035250 | 0.00038100 | 0.00035250 | 54.00 |
| Apr 30 2024 | 0.00035130 | -0.00000200 | -0.57% | 0.00035120 | 0.00035320 | 0.00034000 | 73.00 |
| Apr 29 2024 | 0.00035330 | -0.00000300 | -0.84% | 0.00035550 | 0.00036140 | 0.00035150 | 174.00 |
| Apr 28 2024 | 0.00035600 | -0.00000800 | -2.20% | 0.00036720 | 0.00036990 | 0.00035600 | 25.00 |
| Apr 27 2024 | 0.00036440 | 0.00000600 | 1.67% | 0.00035970 | 0.00036680 | 0.00035660 | 174.00 |
