ZECUSDT
ZCash Tether
—
454.53 $
+9.610000 (%+2.16)
Day Low₺440
Day High₺462.37
Market Data
Spot Rate
B:454.54
A:454.55
Circulating Supply
16,776,519
Market Cap
$7.64B
ZECUSDT: ZCash Tether Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 57.4339
CLOSE 57.3208
Low
LOW 25.15
High
HIGH 125.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 03/21/2019 | 58.5 | 59.1 | 53.31 | 55.14 |
| 03/22/2019 | 55.37 | 56.56 | 54.42 | 55.07 |
| 03/23/2019 | 55.06 | 56.9 | 54.78 | 56.9 |
| 03/24/2019 | 56.8 | 58.44 | 55.81 | 57.21 |
| 03/25/2019 | 57.06 | 57.13 | 53.78 | 55.32 |
| 03/26/2019 | 55.32 | 55.5 | 52.72 | 54.49 |
| 03/27/2019 | 54.5 | 57.35 | 54.49 | 56.96 |
| 03/28/2019 | 56.8 | 56.8 | 55.29 | 56.18 |
| 03/29/2019 | 56.15 | 58.12 | 55.1 | 57.14 |
| 03/30/2019 | 57.15 | 57.44 | 55.6 | 57.1 |
| 03/31/2019 | 56.81 | 59.52 | 56.73 | 58.65 |
| 04/01/2019 | 58.78 | 63.68 | 58.13 | 62.7 |
| 04/02/2019 | 62.69 | 70.99 | 60.56 | 69.6 |
| 04/03/2019 | 69.53 | 77 | 66 | 69.55 |
| 04/04/2019 | 69.11 | 71.37 | 64.59 | 66.78 |
| 04/05/2019 | 66.91 | 72.62 | 66.91 | 72.05 |
| 04/06/2019 | 71.62 | 73.12 | 69.14 | 71.23 |
| 04/07/2019 | 71.38 | 75 | 70.52 | 74.37 |
| 04/08/2019 | 74.21 | 76.07 | 68.85 | 72.19 |
| 04/09/2019 | 72.2 | 72.2 | 68.6 | 70.3 |
| 04/10/2019 | 70.43 | 73.79 | 70.07 | 71.75 |
| 04/11/2019 | 71.85 | 72.11 | 63.32 | 69.61 |
| 04/12/2019 | 69.59 | 71.81 | 67.14 | 70.94 |
| 04/13/2019 | 71.09 | 71.24 | 68.3 | 69.08 |
| 04/14/2019 | 69.11 | 70.25 | 66.95 | 69.6 |
| 04/15/2019 | 69.6 | 70.28 | 65.4 | 67.45 |
| 04/16/2019 | 67.42 | 69.48 | 66.76 | 68.98 |
| 04/17/2019 | 68.98 | 71.47 | 67.45 | 70.09 |
| 04/18/2019 | 70.25 | 71.75 | 69.6 | 70.26 |
| 04/19/2019 | 70.26 | 70.28 | 68.8 | 69.23 |
| 04/20/2019 | 69.4 | 69.98 | 68.34 | 69.35 |
| 04/21/2019 | 69.5 | 69.6 | 66.09 | 67.91 |
| 04/22/2019 | 68.11 | 70.17 | 65.92 | 68.76 |
| 04/23/2019 | 68.95 | 70.97 | 66.45 | 66.45 |
| 04/24/2019 | 66.64 | 67.09 | 61.87 | 65.26 |
| 04/25/2019 | 65.18 | 66.19 | 60.31 | 61.89 |
| 04/26/2019 | 61.93 | 64.72 | 59.17 | 61.88 |
| 04/27/2019 | 62.01 | 62.75 | 60.19 | 61.55 |
| 04/28/2019 | 61.56 | 62.57 | 60.36 | 60.6 |
| 04/29/2019 | 60.42 | 60.79 | 57.05 | 57.89 |
| 04/30/2019 | 57.89 | 60.85 | 57.3 | 60.66 |
| 05/01/2019 | 60.47 | 61.67 | 59.6 | 61.06 |
| 05/02/2019 | 61.13 | 61.3 | 59.55 | 60.03 |
| 05/03/2019 | 60.03 | 63.97 | 59.87 | 62.85 |
| 05/04/2019 | 62.95 | 64.27 | 58.62 | 60.94 |
| 05/05/2019 | 60.9 | 60.98 | 58.85 | 59.59 |
| 05/06/2019 | 59.73 | 61.3 | 58.61 | 60.07 |
| 05/07/2019 | 60.36 | 61.68 | 57.31 | 57.64 |
| 05/08/2019 | 57.82 | 58.43 | 56.72 | 58.25 |
| 05/09/2019 | 58.33 | 59.09 | 55.5 | 56.58 |
| 05/10/2019 | 56.62 | 58.03 | 55.98 | 57.46 |
| 05/11/2019 | 57.51 | 65.7 | 57.23 | 63.08 |
| 05/12/2019 | 63.19 | 65 | 58.39 | 60.67 |
| 05/13/2019 | 60.67 | 65.9 | 59.82 | 63.58 |
| 05/14/2019 | 63.48 | 69 | 62.88 | 67.51 |
| 05/15/2019 | 67.51 | 77.38 | 67.51 | 77 |
| 05/16/2019 | 77.14 | 82.18 | 70.89 | 75.26 |
| 05/17/2019 | 74.83 | 75.91 | 66.04 | 73.34 |
| 05/18/2019 | 73.45 | 74.24 | 70.08 | 71.91 |
| 05/19/2019 | 71.89 | 78.93 | 71.87 | 77.6 |
| 05/20/2019 | 77.57 | 77.89 | 72.07 | 75.95 |
| 05/21/2019 | 75.84 | 76.57 | 73.44 | 74.51 |
| 05/22/2019 | 74.41 | 75.46 | 68.95 | 69.73 |
| 05/23/2019 | 69.77 | 72.32 | 67.5 | 71.91 |
| 05/24/2019 | 71.93 | 74.52 | 71.38 | 72.38 |
| 05/25/2019 | 72.31 | 73.75 | 71.43 | 72.3 |
| 05/26/2019 | 72.09 | 76.24 | 70.21 | 75.32 |
| 05/27/2019 | 75.1 | 78.04 | 74.25 | 76.22 |
| 05/28/2019 | 76.34 | 89 | 76.11 | 85.12 |
| 05/29/2019 | 85.07 | 88.24 | 79 | 85.08 |
| 05/30/2019 | 84.89 | 98.36 | 80.09 | 82.99 |
| 05/31/2019 | 82.94 | 90.86 | 82.49 | 90.2 |
| 06/01/2019 | 90.19 | 92.51 | 83.58 | 86.17 |
| 06/02/2019 | 86.46 | 89.73 | 85.3 | 88.86 |
| 06/03/2019 | 88.87 | 88.87 | 81.17 | 83.63 |
| 06/04/2019 | 83.38 | 89.27 | 75.59 | 77.69 |
| 06/05/2019 | 77.83 | 80.56 | 76.59 | 80.41 |
| 06/06/2019 | 80.5 | 81.12 | 76.2 | 79.65 |
| 06/07/2019 | 79.65 | 84.6 | 79.19 | 83.13 |
| 06/08/2019 | 83.26 | 84.22 | 80 | 80.44 |
| 06/09/2019 | 80.24 | 80.8 | 75.39 | 77.35 |
| 06/10/2019 | 77.2 | 81.2 | 76.14 | 80.12 |
| 06/11/2019 | 79.97 | 80.18 | 77 | 79.5 |
| 06/12/2019 | 79.56 | 92.02 | 78.82 | 91.1 |
| 06/13/2019 | 91.24 | 91.71 | 86.29 | 87.84 |
| 06/14/2019 | 87.87 | 95.98 | 86.96 | 90.68 |
| 06/15/2019 | 90.77 | 93.63 | 90.05 | 92.08 |
| 06/16/2019 | 92.08 | 94.74 | 90.95 | 93.51 |
| 06/17/2019 | 93.35 | 105.23 | 93.35 | 102.09 |
| 06/18/2019 | 101.99 | 113.84 | 99.44 | 111.95 |
| 06/19/2019 | 111.96 | 115.41 | 106.85 | 110.66 |
| 06/20/2019 | 110.81 | 111.1 | 105.67 | 109.39 |
| 06/21/2019 | 109.58 | 114.37 | 107.7 | 109.75 |
| 06/22/2019 | 109.75 | 117.56 | 108.46 | 113.51 |
| 06/23/2019 | 113.35 | 115.09 | 109.3 | 110.25 |
| 06/24/2019 | 110.34 | 110.77 | 104.6 | 109.19 |
| 06/25/2019 | 109.08 | 110 | 103.29 | 105.57 |
| 06/26/2019 | 105.76 | 125.79 | 105.4 | 114.12 |
| 06/27/2019 | 113.82 | 114.49 | 97.61 | 106.96 |
| 06/28/2019 | 106.78 | 116.39 | 105.84 | 111.97 |
| 06/29/2019 | 112.13 | 114.6 | 105.86 | 113.89 |
| 06/30/2019 | 114.11 | 114.52 | 103.11 | 103.3 |
| 07/01/2019 | 103.44 | 107.25 | 96.9 | 103.72 |
| 07/02/2019 | 104.17 | 104.44 | 96.05 | 101.54 |
| 07/03/2019 | 101.71 | 106.15 | 101.25 | 105.82 |
| 07/04/2019 | 105.59 | 106 | 100.04 | 100.87 |
| 07/05/2019 | 100.8 | 103.37 | 98.5 | 99.99 |
| 07/06/2019 | 100.18 | 106.12 | 100.03 | 103.76 |
| 07/07/2019 | 103.7 | 106.49 | 102.31 | 106.45 |
| 07/08/2019 | 106.21 | 106.98 | 103.88 | 105.03 |
| 07/09/2019 | 105 | 106.52 | 98.5 | 100.73 |
| 07/10/2019 | 100.74 | 104.99 | 94.36 | 97.02 |
| 07/11/2019 | 97.04 | 97.04 | 86.5 | 88.12 |
| 07/12/2019 | 88.07 | 93.07 | 85.73 | 93.04 |
| 07/13/2019 | 93.06 | 93.57 | 86.43 | 89.84 |
| 07/14/2019 | 89.8 | 90.05 | 79.54 | 82.29 |
| 07/15/2019 | 82.29 | 82.45 | 75.83 | 80.37 |
| 07/16/2019 | 80.32 | 82.13 | 63.76 | 67.05 |
| 07/17/2019 | 67.04 | 76.83 | 65.44 | 73.79 |
| 07/18/2019 | 74.05 | 80.64 | 72.44 | 79.04 |
| 07/19/2019 | 79.02 | 79.77 | 71.35 | 75.55 |
| 07/20/2019 | 75.55 | 79.78 | 74.4 | 77.71 |
| 07/21/2019 | 77.67 | 78 | 73.44 | 75.37 |
| 07/22/2019 | 75.54 | 76.51 | 71.11 | 72.99 |
| 07/23/2019 | 72.94 | 73.39 | 69.23 | 70.59 |
| 07/24/2019 | 70.52 | 71.59 | 67.9 | 70.99 |
| 07/25/2019 | 70.78 | 72.6 | 69.6 | 69.94 |
| 07/26/2019 | 69.95 | 72.13 | 69.22 | 71.32 |
| 07/27/2019 | 71.26 | 73.29 | 68.23 | 69.12 |
| 07/28/2019 | 69.03 | 69.88 | 65.47 | 68.72 |
| 07/29/2019 | 68.78 | 69.79 | 66.38 | 67.38 |
| 07/30/2019 | 67.32 | 67.61 | 65.5 | 66.67 |
| 07/31/2019 | 66.54 | 68.76 | 66.28 | 68.12 |
| 08/01/2019 | 68.14 | 68.4 | 66.27 | 67.61 |
| 08/02/2019 | 67.61 | 68.48 | 65.38 | 66.41 |
| 08/03/2019 | 66.57 | 67.39 | 64.58 | 65.15 |
| 08/04/2019 | 65.14 | 66.76 | 63.15 | 65.73 |
| 08/05/2019 | 65.73 | 67.99 | 65.73 | 66.71 |
| 08/06/2019 | 66.77 | 67.33 | 61.13 | 62.47 |
| 08/07/2019 | 62.48 | 63.61 | 60.57 | 62.18 |
| 08/08/2019 | 62.31 | 67.16 | 60.67 | 62.38 |
| 08/09/2019 | 62.61 | 62.61 | 57.93 | 58.77 |
| 08/10/2019 | 58.77 | 59.28 | 55.73 | 56.71 |
| 08/11/2019 | 56.7 | 60.57 | 56.68 | 59.91 |
| 08/12/2019 | 60.01 | 60.08 | 56.73 | 56.85 |
| 08/13/2019 | 56.85 | 57.13 | 54.93 | 55.45 |
| 08/14/2019 | 55.51 | 57.17 | 50.3 | 50.56 |
| 08/15/2019 | 50.63 | 51.54 | 49.4 | 50.57 |
| 08/16/2019 | 50.57 | 51.15 | 48.3 | 48.88 |
| 08/17/2019 | 48.85 | 50.25 | 47.52 | 50.01 |
| 08/18/2019 | 50.03 | 53.45 | 50.03 | 52.62 |
| 08/19/2019 | 52.68 | 54.48 | 51.67 | 54.3 |
| 08/20/2019 | 54.28 | 54.28 | 51.38 | 51.99 |
| 08/21/2019 | 51.93 | 52.05 | 48.32 | 49.79 |
| 08/22/2019 | 50.01 | 51.29 | 48.16 | 50.77 |
| 08/23/2019 | 50.61 | 51.5 | 50 | 50.85 |
| 08/24/2019 | 51 | 51.4 | 48.98 | 50.1 |
| 08/25/2019 | 50.24 | 51.23 | 49.5 | 50.15 |
| 08/26/2019 | 50.26 | 53.59 | 50.26 | 51.47 |
| 08/27/2019 | 51.56 | 51.6 | 50.06 | 50.5 |
| 08/28/2019 | 50.43 | 50.49 | 45.71 | 46.42 |
| 08/29/2019 | 46.45 | 46.57 | 43.77 | 44.98 |
| 08/30/2019 | 44.97 | 45.34 | 43.73 | 44.54 |
| 08/31/2019 | 44.51 | 45.11 | 43.94 | 44.6 |
| 09/01/2019 | 44.66 | 45.62 | 44.33 | 45.21 |
| 09/02/2019 | 45.23 | 47.55 | 44.71 | 46.82 |
| 09/03/2019 | 46.82 | 46.95 | 45.08 | 45.7 |
| 09/04/2019 | 45.49 | 46.07 | 44.49 | 44.83 |
| 09/05/2019 | 44.83 | 45.33 | 44.6 | 44.98 |
| 09/06/2019 | 44.9 | 47.02 | 44.21 | 45.86 |
| 09/07/2019 | 45.89 | 47.25 | 45.08 | 46.98 |
| 09/08/2019 | 47 | 48.66 | 47 | 48.28 |
| 09/09/2019 | 48.28 | 48.31 | 45.36 | 47.1 |
| 09/10/2019 | 46.98 | 47.43 | 44.53 | 44.93 |
| 09/11/2019 | 44.93 | 45.68 | 44.06 | 44.32 |
| 09/12/2019 | 44.39 | 44.82 | 43.48 | 44.6 |
| 09/13/2019 | 44.52 | 44.73 | 43.65 | 44.65 |
| 09/14/2019 | 44.63 | 46.84 | 44.34 | 46.19 |
| 09/15/2019 | 46.25 | 47.61 | 45.64 | 46.63 |
| 09/16/2019 | 46.63 | 49.93 | 46.61 | 48.62 |
| 09/17/2019 | 48.65 | 51.35 | 47.47 | 50.64 |
| 09/18/2019 | 50.75 | 53.36 | 50.14 | 52.74 |
| 09/19/2019 | 52.73 | 52.77 | 48.27 | 51.14 |
| 09/20/2019 | 51.19 | 51.33 | 47.76 | 48.87 |
| 09/21/2019 | 48.86 | 49.29 | 47.53 | 47.7 |
| 09/22/2019 | 47.72 | 47.76 | 45.66 | 46.13 |
| 09/23/2019 | 46.13 | 46.19 | 43.47 | 44.09 |
| 09/24/2019 | 44.04 | 45.92 | 29.69 | 35.92 |
| 09/25/2019 | 35.83 | 39 | 33.56 | 37.91 |
| 09/26/2019 | 37.91 | 39.15 | 33.12 | 34.92 |
| 09/27/2019 | 34.94 | 38.05 | 34.4 | 37.47 |
| 09/28/2019 | 37.48 | 41.34 | 36.94 | 40.3 |
| 09/29/2019 | 40.35 | 40.53 | 36.26 | 37.74 |
| 09/30/2019 | 37.71 | 39.99 | 36.26 | 38.69 |
| 10/01/2019 | 38.69 | 39.6 | 37.76 | 38.18 |
| 10/02/2019 | 38.18 | 38.39 | 37.23 | 38.13 |
| 10/03/2019 | 38.13 | 38.3 | 36.41 | 37.23 |
| 10/04/2019 | 37.23 | 37.61 | 35.91 | 37.04 |
| 10/05/2019 | 37.06 | 37.13 | 36.3 | 36.85 |
| 10/06/2019 | 36.85 | 37.03 | 35.25 | 35.57 |
| 10/07/2019 | 35.56 | 37.97 | 35.14 | 37.4 |
| 10/08/2019 | 37.42 | 38.08 | 36 | 36.48 |
| 10/09/2019 | 36.5 | 38.27 | 36.1 | 37.99 |
| 10/10/2019 | 38 | 38.11 | 36.95 | 37.43 |
| 10/11/2019 | 37.46 | 38.28 | 35.91 | 36.07 |
| 10/12/2019 | 36.06 | 37.13 | 35.79 | 36.59 |
| 10/13/2019 | 36.55 | 37.46 | 36.31 | 36.9 |
| 10/14/2019 | 36.94 | 37.35 | 36.44 | 37.04 |
| 10/15/2019 | 37.04 | 37.68 | 36.63 | 36.82 |
| 10/16/2019 | 36.82 | 36.98 | 35.21 | 35.79 |
| 10/17/2019 | 35.78 | 36.83 | 35.5 | 36.13 |
| 10/18/2019 | 36.15 | 36.83 | 35.44 | 35.83 |
| 10/19/2019 | 35.83 | 36.5 | 35.36 | 35.89 |
| 10/20/2019 | 35.9 | 36.71 | 35.51 | 36.32 |
| 10/21/2019 | 36.3 | 36.96 | 35.91 | 36.7 |
| 10/22/2019 | 36.7 | 36.89 | 35.78 | 35.84 |
| 10/23/2019 | 35.82 | 35.94 | 31.85 | 32.91 |
| 10/24/2019 | 32.9 | 33.32 | 32.17 | 33.13 |
| 10/25/2019 | 33.12 | 37.66 | 33.1 | 37.11 |
| 10/26/2019 | 37.13 | 38.98 | 35.37 | 36 |
| 10/27/2019 | 36.02 | 39.31 | 35.32 | 37.32 |
| 10/28/2019 | 37.32 | 42.21 | 37.31 | 37.79 |
| 10/29/2019 | 37.8 | 39.71 | 37.76 | 39.21 |
| 10/30/2019 | 39.21 | 39.61 | 37.35 | 38.37 |
| 10/31/2019 | 38.37 | 38.6 | 36.93 | 37.53 |
| 11/01/2019 | 37.54 | 37.87 | 36.83 | 37.66 |
| 11/02/2019 | 37.68 | 37.96 | 37.34 | 37.62 |
| 11/03/2019 | 37.61 | 37.8 | 36.68 | 37.03 |
| 11/04/2019 | 37.03 | 38.25 | 36.74 | 37.77 |
| 11/05/2019 | 37.76 | 39.26 | 37.13 | 38.68 |
| 11/06/2019 | 38.69 | 39.52 | 38.21 | 38.82 |
| 11/07/2019 | 38.81 | 39.32 | 38.23 | 38.6 |
| 11/08/2019 | 38.62 | 38.9 | 35.97 | 36.43 |
| 11/09/2019 | 36.44 | 37.2 | 36.32 | 36.75 |
| 11/10/2019 | 36.74 | 38.33 | 36.21 | 37.58 |
| 11/11/2019 | 37.59 | 37.73 | 36.32 | 36.63 |
| 11/12/2019 | 36.62 | 37.41 | 36.29 | 36.84 |
| 11/13/2019 | 36.87 | 37.2 | 36.5 | 36.84 |
| 11/14/2019 | 36.86 | 36.97 | 35.99 | 36.4 |
| 11/15/2019 | 36.4 | 36.45 | 34.98 | 36.13 |
| 11/16/2019 | 36.12 | 36.25 | 35.68 | 35.86 |
| 11/17/2019 | 35.87 | 36.35 | 35.26 | 35.78 |
| 11/18/2019 | 35.77 | 36.03 | 33.81 | 34.66 |
| 11/19/2019 | 34.66 | 34.75 | 33.14 | 33.99 |
| 11/20/2019 | 33.98 | 34.63 | 33.56 | 33.75 |
| 11/21/2019 | 33.74 | 34.1 | 30.49 | 31.37 |
| 11/22/2019 | 31.36 | 31.82 | 27.68 | 29 |
| 11/23/2019 | 29 | 29.94 | 28.57 | 29.54 |
| 11/24/2019 | 29.55 | 29.79 | 27.06 | 27.26 |
| 11/25/2019 | 27.25 | 28.43 | 25.15 | 27.22 |
| 11/26/2019 | 27.21 | 28.3 | 27.11 | 28.22 |
| 11/27/2019 | 28.22 | 29.34 | 26.85 | 28.45 |
| 11/28/2019 | 28.46 | 29.37 | 28.09 | 28.59 |
| 11/29/2019 | 28.6 | 29.8 | 28.49 | 29.33 |
| 11/30/2019 | 29.33 | 29.5 | 28.21 | 29.01 |
| 12/01/2019 | 29 | 29 | 27.25 | 27.93 |
| 12/02/2019 | 27.96 | 28.11 | 27.26 | 27.66 |
| 12/03/2019 | 27.67 | 28.02 | 27.01 | 27.3 |
| 12/04/2019 | 27.3 | 28.79 | 26.45 | 26.66 |
| 12/05/2019 | 26.68 | 30.78 | 26.61 | 30.17 |
| 12/06/2019 | 30.17 | 30.31 | 28.26 | 29.13 |
| 12/07/2019 | 29.13 | 30.23 | 29.11 | 29.5 |
| 12/08/2019 | 29.5 | 29.68 | 29 | 29.25 |
| 12/09/2019 | 29.25 | 32.27 | 28.92 | 30.93 |
| 12/10/2019 | 30.92 | 30.92 | 29.5 | 30.03 |
| 12/11/2019 | 30.04 | 32.18 | 29.93 | 31.37 |
| 12/12/2019 | 31.37 | 31.93 | 30.22 | 31.83 |
| 12/13/2019 | 31.82 | 33.71 | 30.76 | 33.28 |
| 12/14/2019 | 33.28 | 33.31 | 30.15 | 32.11 |
| 12/15/2019 | 32.11 | 33.55 | 31.39 | 32.89 |
| 12/16/2019 | 32.89 | 33.01 | 29.1 | 29.52 |
| 12/17/2019 | 29.52 | 29.59 | 26.01 | 27.73 |
| 12/18/2019 | 27.72 | 29.93 | 25.91 | 29.3 |
| 12/19/2019 | 29.33 | 29.62 | 28 | 28.52 |
| 12/20/2019 | 28.53 | 28.68 | 27.9 | 28.36 |
| 12/21/2019 | 28.36 | 28.59 | 27.73 | 28.32 |
| 12/22/2019 | 28.32 | 29.3 | 28.19 | 29.09 |
| 12/23/2019 | 29.09 | 29.99 | 28.08 | 28.29 |
| 12/24/2019 | 28.29 | 28.6 | 27.78 | 28.06 |
| 12/25/2019 | 28.07 | 28.07 | 27.15 | 27.37 |
| 12/26/2019 | 27.37 | 28.58 | 27.07 | 27.61 |
| 12/27/2019 | 27.61 | 27.79 | 27.12 | 27.62 |
| 12/28/2019 | 27.62 | 28.45 | 27.59 | 28.16 |
| 12/29/2019 | 28.15 | 29.81 | 27.92 | 29.14 |
| 12/30/2019 | 29.16 | 29.17 | 28.25 | 28.35 |
| 12/31/2019 | 28.34 | 28.36 | 27.47 | 27.54 |