Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ZCash Tether logo
ZECUSDT
ZCash Tether
—
456.28 $
+13.490000 (%+3.05)
Day Low₺440
Day High₺462.37
Bid456.28
Ask456.29

Market Data

Spot Rate
B:456.28
A:456.29
Circulating Supply
16,776,553
Market Cap
$7.64B
Overview
Technicals
Comments
Archive

ZECUSDT: ZCash Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 150.618
CLOSE 150.8389

Low

LOW 54.38

High

HIGH 372
DATEOPENHIGHLOWCLOSE
01/01/202163.9667.2454.3856.6
01/02/202156.659.955.257.46
01/03/202157.4861.8856.2259.35
01/04/202159.356556.6260.34
01/05/202160.3461.1757.9159.64
01/06/202159.6365.3558.9563.92
01/07/202163.9274.3262.9367.75
01/08/202167.7770.0861.1468.59
01/09/202168.628065.7778.44
01/10/202178.4498.6775.796.37
01/11/202196.45108.9777.5988.24
01/12/202188.13105.5184.2899.72
01/13/202199.73120.6992.47117.35
01/14/2021117.33118.89105.9111.71
01/15/2021111.72114.9594.43103.25
01/16/2021103.25113.88101.67108.08
01/17/2021108.11108.9598.14102.25
01/18/2021102.15106.44100.1103.98
01/19/2021104.02113.17102.06102.42
01/20/2021102.43103.9990.5798.99
01/21/202199.0799.4982.1482.92
01/22/202182.9991.6476.1386.94
01/23/202186.9690.4983.7385.95
01/24/202185.9692.3884.9690
01/25/202189.9896.4687.8487.89
01/26/202187.8890.3583.7489.26
01/27/202189.2589.376.3378.41
01/28/202178.4288.8577.0286.82
01/29/202186.8290.3182.2685.49
01/30/202185.586.3282.884.51
01/31/202184.4387.682.3985.65
02/01/202185.5889.6484.0788.69
02/02/202188.6894.4988.2592.37
02/03/202192.3896.992.3895.23
02/04/202195.2896.6888.7390
02/05/202189.9896.6789.1996.44
02/06/202196.4698.9591.9794.24
02/07/202194.2595.688.7592.3
02/08/202192.3298.3891.0998.01
02/09/202198.03110.1297.24108.77
02/10/2021108.75121.93106.36116.41
02/11/2021116.43150113.12142.34
02/12/2021142.32149.2132.81142.79
02/13/2021142.79190.64142.71176.11
02/14/2021176.1179.79152.7156.33
02/15/2021156.2180124.6158.61
02/16/2021158.78168.17148.39155.68
02/17/2021155.69173.66147.02168.37
02/18/2021168.36179.5157.4169.25
02/19/2021169.29190162180.19
02/20/2021180.2185.33155.88164.09
02/21/2021164.08168.01158.29161.87
02/22/2021161.84162.91120.91144.39
02/23/2021144.41145.42103.47127.13
02/24/2021127.12135.3122.07130.96
02/25/2021131.01139.6120121.25
02/26/2021121.27125.05113.41118.23
02/27/2021118.23125.03117.42119.78
02/28/2021119.77120.38104.35111.31
03/01/2021111.33126.21110.09124.4
03/02/2021124.42126.8116.38120.51
03/03/2021120.5130.93119.02126.69
03/04/2021126.72129.9117.55122.03
03/05/2021122.06124.32113.08121.12
03/06/2021121.19126.93118.22125.19
03/07/2021125.2130.18124.37130.08
03/08/2021130.08132.8124.36129.55
03/09/2021129.54138.4127.8137.69
03/10/2021137.76142.09131.13139.82
03/11/2021139.77158.51135.65151.86
03/12/2021151.88156.61141.78145.36
03/13/2021145.45160137.3156.12
03/14/2021156.15158.2143.13143.18
03/15/2021143.14147.13133.88135.1
03/16/2021135.19140.38130.05139.41
03/17/2021139.37146.97134.47146.02
03/18/2021146.03150.88141.82142.97
03/19/2021142.98153.25140.35150.31
03/20/2021150.23161.2149.29155.03
03/21/2021155156.49145.09148.18
03/22/2021148.18149.7139.5139.53
03/23/2021139.55143.47134.98136.02
03/24/2021136.02141.71125.51127.67
03/25/2021127.67128.9116.16123.02
03/26/2021123.04133.55123133.46
03/27/2021133.45135.56126.29133.62
03/28/2021133.61145.06129.93144.87
03/29/2021144.84159.75141.84149.18
03/30/2021149.13156.99145.68154.6
03/31/2021154.57158.38146.69158.22
04/01/2021158.16167152.71165.53
04/02/2021165.55177.75163.69169.52
04/03/2021169.5179.58163.38171.61
04/04/2021171.49195169187.14
04/05/2021187.13200.31182.85197.13
04/06/2021197.05200.32181.53191.11
04/07/2021191.17194.23162.34171.26
04/08/2021171.37185.79170.21184.74
04/09/2021184.68198.86183.66194.65
04/10/2021194.57210193.49206.15
04/11/2021206.2231.89206222.31
04/12/2021222.27237209.08221.39
04/13/2021221.36232.5217.14225.98
04/14/2021225.97243.72217.78237.5
04/15/2021237.52255235.03252.27
04/16/2021252.22271.86234.92270.03
04/17/2021270.03299.13269.1279.95
04/18/2021279.83285.97186.43260.05
04/19/2021260.04265.78221225.55
04/20/2021225.68250.54209.15249.64
04/21/2021249.69256.18231.28237.29
04/22/2021237.3248.28218.35223.91
04/23/2021224.04226.76167220.31
04/24/2021220.2220.31196.87198.46
04/25/2021198.45215.71191.18202.31
04/26/2021202.29228.08200.08227.09
04/27/2021226.94242222.48241.89
04/28/2021241.78243.5226.16240.65
04/29/2021240.71241.21223.17229.42
04/30/2021229.41249.14223245.37
05/01/2021245.42258.65243.3257.4
05/02/2021257.35259.34241.24243.3
05/03/2021243.27254.63242.55250.48
05/04/2021250.44267.87230.32241
05/05/2021241.17299.83237.33292.01
05/06/2021292325.41271.16308.57
05/07/2021308.68343.1295.62320.01
05/08/2021319.74343.8294.85316.25
05/09/2021316.05318.1287.89305.4
05/10/2021305.48330.57265.2283.76
05/11/2021283.86302.72272.01302.07
05/12/2021302.07372272.27280.13
05/13/2021280.88323.9249296.36
05/14/2021296.47323285.56305.67
05/15/2021305.69316.05267.8271.08
05/16/2021271.02291245.63262.4
05/17/2021262.25262.33226.33235.52
05/18/2021235.54262.3232.75254.91
05/19/2021254.99262.95100146.22
05/20/2021146.5194.68133.44182.4
05/21/2021182.32191.84136.23156.26
05/22/2021156.17160.94133.02142.57
05/23/2021142.55148.987.08114.32
05/24/2021114.53149.45114.4149.16
05/25/2021149.38154.76130145.4
05/26/2021145.38159.72143.03158.6
05/27/2021158.62159.5140.62150.27
05/28/2021150.22168131.02164.62
05/29/2021164.66186.86141.54149.24
05/30/2021149.22160137.46149.84
05/31/2021149.87162.57140.85161.65
06/01/2021161.68164.48148.16154.04
06/02/2021154.03170.45148.85164.35
06/03/2021164.39175.15160.14172.95
06/04/2021173.01173.04146.16155.28
06/05/2021155.26161.31147.63153.17
06/06/2021153.16156.58147149.63
06/07/2021149.62154.9134.48135.72
06/08/2021135.79139.15119.14130.88
06/09/2021130.93145.09124.19145.05
06/10/2021145.07151.71131.87134
06/11/2021134.11135.78122.57124.74
06/12/2021124.73129.24118.77125.85
06/13/2021125.86133.23120.93133.06
06/14/2021133.04139.31128.58139
06/15/2021139141.2133.33136.58
06/16/2021136.58143.98132.28137.31
06/17/2021137.25146.72136.48142.27
06/18/2021142.3143.1129132.88
06/19/2021132.87134.89127.11127.9
06/20/2021127.9132.33119.47131.81
06/21/2021131.82133.18100.9101.3
06/22/2021101.26110.586.27106.5
06/23/2021106.5117.61102.56111.79
06/24/2021111.79116.8106.75112.82
06/25/2021112.85116.6799.77100.08
06/26/2021100.1103.6196.57103.61
06/27/2021103.59107.8198.74107.71
06/28/2021107.71118104.58118
06/29/2021118129.67116.1126.49
06/30/2021126.5133.22122.05130.91
07/01/2021130.92130.94118.51120.17
07/02/2021120.15121.66112.43118.5
07/03/2021118.49118.96113.02116.22
07/04/2021116.23125.68113.25120.25
07/05/2021120.28120.3110.28111.17
07/06/2021111.17119.05110.83117.51
07/07/2021117.47122.2115.41118.55
07/08/2021118.56118.73107.04109.46
07/09/2021109.45112.96105.14111.01
07/10/2021111.01113.21106.32108.12
07/11/2021108.14112.54106.08110.84
07/12/2021110.86112.99104.67107.68
07/13/2021107.68108.61101.83104.1
07/14/2021104.1105.8897.47104.55
07/15/2021104.52106.1697.92100.17
07/16/2021100.17102.4592.5493.06
07/17/202193.0795.8491.8493.16
07/18/202193.1899.6492.3693.95
07/19/202193.94100.7588.8889.25
07/20/202189.2991.883.0285.65
07/21/202185.6595.5884.295.18
07/22/202195.2197.9691.4197.6
07/23/202197.699.192.197.73
07/24/202197.76102.6997.0199.26
07/25/202199.24100.695.64100.44
07/26/2021100.42109.68100.07101.33
07/27/2021101.39103.6497.99102.85
07/28/2021102.83106.04101.48105.88
07/29/2021105.9108.85104.3107.84
07/30/2021107.83110.11102.84109.91
07/31/2021109.89112.56108.81111.15
08/01/2021111.15123.54110.39115.53
08/02/2021115.54119.99113.22115.26
08/03/2021115.26116.82109.26114.05
08/04/2021114.08120.74112.62118.08
08/05/2021118.07120.85114.2119.03
08/06/2021119.05128.67117.46126.93
08/07/2021126.93134.92125.42134.17
08/08/2021134.16136.3121.5123.48
08/09/2021123.46132.4118.68130.65
08/10/2021130.65134.39127.96131.87
08/11/2021131.88142.64131.63137.18
08/12/2021137.17142.89130.37133.6
08/13/2021133.59145.23132.67144.93
08/14/2021144.94147.72137.22144.89
08/15/2021144.91156.34140.62154.82
08/16/2021154.82157.92148.45150.12
08/17/2021150.1159.85140.7141.45
08/18/2021141.46144.97134.97140.76
08/19/2021140.79147.82137.59147.37
08/20/2021147.35156146.08153.75
08/21/2021153.75157.86147.88155.89
08/22/2021155.92161.6152.61160.54
08/23/2021160.55168.68159.6165.12
08/24/2021165.1170.99152.35155.3
08/25/2021155.29164.55150.59163.8
08/26/2021163.78165.12143.2144
08/27/2021144152.4139.7152.3
08/28/2021152.3152.6146.8150.5
08/29/2021150.6154.2146148.3
08/30/2021148.4149.1140.4141.2
08/31/2021141.1148.3138.99143.8
09/01/2021143.8151.9140.7151.7
09/02/2021151.7155150150.7
09/03/2021150.6159.9146.8156.4
09/04/2021156.5162.3154.9160.1
09/05/2021160.2175.8159.1172.8
09/06/2021172.9175.9163.9171.1
09/07/2021171171.7117.9136.4
09/08/2021136.4139.4120.4135.4
09/09/2021135.5143.4131.7137.6
09/10/2021137.7142.6124.8128.2
09/11/2021128.1134.4126.6128.5
09/12/2021128.5133.7126.1131.3
09/13/2021131.3132.6120.8127.8
09/14/2021127.8133.9126.3133.8
09/15/2021133.8140.1130.8139.8
09/16/2021139.9146.6133.7137.9
09/17/2021137.8140.3132134.5
09/18/2021134.5144132.7138.6
09/19/2021138.5141.5132133.6
09/20/2021133.6134115119.1
09/21/2021119.1120.9108.1111.7
09/22/2021111.7121.7110.5121.3
09/23/2021121.4123.5118122.6
09/24/2021122.6123.4105110.6
09/25/2021110.6112.9106.8110.7
09/26/2021110.7113.1101.9111.2
09/27/2021111.1113.8104.4104.5
09/28/2021104.6107.8100.2100.8
09/29/2021100.7108.4100.4103.7
09/30/2021103.6108103107.1
10/01/2021107.1115106.3114.9
10/02/2021114.9117.4111.9114.2
10/03/2021114.1119.4112.4118.7
10/04/2021118.7119.1112.5116.8
10/05/2021116.9124.2115.4123.1
10/06/2021123.1127.1114.7125.4
10/07/2021125.3129.6121.5125.3
10/08/2021125.3127.8122.8123.4
10/09/2021123.5128.3122.1127.6
10/10/2021127.6127.9119.2119.5
10/11/2021119.4125.8116.4119.7
10/12/2021119.6119.7111.4116.3
10/13/2021116.2119.7113.1119.4
10/14/2021119.4122.6119121.8
10/15/2021121.8127119.1126.2
10/16/2021126.3128.1123.5126.1
10/17/2021126.1141124.2137.7
10/18/2021137.8146.5135.1140.7
10/19/2021140.7147.6139.8144.1
10/20/2021144.1151.3144149.9
10/21/2021149.9159145.7155
10/22/2021155166.4154.9165
10/23/2021165174.5164173.6
10/24/2021173.6190.4170.6173
10/25/2021172.9177.3169.2170.1
10/26/2021170.2171.6158.4161.1
10/27/2021161.1162.8142.3147.1
10/28/2021147.2160.5143.7159
10/29/2021159.1163.7156.6162.6
10/30/2021162.6162.7149.6153.3
10/31/2021153.3188151.7167
11/01/2021167.2173.2161.3169.7
11/02/2021169.6180167.3171.8
11/03/2021171.7172.2160.2168.3
11/04/2021168.4171.9160.1163.7
11/05/2021163.7169.6160.5162.8
11/06/2021162.7166.4155.3159.6
11/07/2021159.6165158.2164.1
11/08/2021164.1171.9163.5170.8
11/09/2021170.7200.5169.4200.1
11/10/2021200.1205.5171.5179.8
11/11/2021179.8219.9176.7204.5
11/12/2021204.4210.5190.6202.1
11/13/2021202.2213.3198.8199.1
11/14/2021199.1202.4192.2201.8
11/15/2021201.8204.4192.3195.5
11/16/2021195.5195.6163165.7
11/17/2021165.7167.8153159.3
11/18/2021159.2162.2141.2148.2
11/19/2021148.2164.3146.2158.8
11/20/2021158.8188.8158.7179.3
11/21/2021179.4234.2176.8229.4
11/22/2021229.6237.6197.6206
11/23/2021205.9221195.3218.7
11/24/2021218.8275.7217.2260.8
11/25/2021260.9305252294.5
11/26/2021294.5296.5241.3246.6
11/27/2021246.5272.4239.6243.5
11/28/2021243.4243.6215241.2
11/29/2021241.1254.9237.7246.7
11/30/2021246.6247.6213.9220.2
12/01/2021220.3248.5215.8229.8
12/02/2021229.8230.2213.6225.4
12/03/2021225.4238.1200206.2
12/04/2021206.1206.6141.9187.6
12/05/2021187.6194.6170182.6
12/06/2021182.7184.8160179.8
12/07/2021179.8186171.5174.1
12/08/2021174.1182.5166.2178.8
12/09/2021178.9186.9161.4164.1
12/10/2021164174.1158.7159.4
12/11/2021159.5171.5155.6168.3
12/12/2021168.3173160.9169.6
12/13/2021169.6172.3145.8147.9
12/14/2021147.9155.9143.5151.6
12/15/2021151.5162.5143.3159.5
12/16/2021159.6166.9151.2152.3
12/17/2021152.2154.2145.1149.9
12/18/2021149.9165.3149.2157.6
12/19/2021157.6167.1155.4157.8
12/20/2021157.7164.4149.2156.7
12/21/2021156.7162.8155.7162.2
12/22/2021162.3169160.2165.5
12/23/2021165.5170156.6167.6
12/24/2021167.6171162.5165
12/25/2021165.1172.6164.1169.5
12/26/2021169.5172.3163.4167.5
12/27/2021167.6173.6166.3169.5
12/28/2021169.6170.6148.4149.7
12/29/2021149.7151.5140.9146.6
12/30/2021146.6154143.7153.7
12/31/2021153.7157.2143.2146.5