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
—
455.69 $
+10.900000 (%+2.45)
Day Low₺440
Day High₺462.37
Bid455.65
Ask455.66

Market Data

Spot Rate
B:455.65
A:455.66
Circulating Supply
16,776,519
Market Cap
$7.63B
Overview
Technicals
Comments
Archive

ZECUSDT: ZCash Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 32.0816
CLOSE 32.1624

Low

LOW 15.78

High

HIGH 79.33
DATEOPENHIGHLOWCLOSE
01/01/202426.9227.8726.2927.78
01/02/202427.7828.327.1127.59
01/03/202427.6228.252125.03
01/04/202425.0225.423.9424.17
01/05/202424.1324.3622.0223.54
01/06/202423.5523.622.0323.08
01/07/202423.0523.421.6621.92
01/08/202421.9221.9920.1921.25
01/09/202421.2521.3118.519.66
01/10/202419.6722.6819.3922.31
01/11/202422.324.9921.9924.43
01/12/202424.4225.522.5423.75
01/13/202423.7423.9122.8523.37
01/14/202423.3824.1522.6522.72
01/15/202422.7224.5622.7223.64
01/16/202423.6423.8422.7823.18
01/17/202423.1823.4222.5522.92
01/18/202422.9223.2821.9222.5
01/19/202422.5123.6921.6623.62
01/20/202423.612423.2323.61
01/21/202423.5824.2722.823.37
01/22/202423.3823.5422.1222.26
01/23/202422.2522.5520.5221.43
01/24/202421.4522.521.3321.94
01/25/202421.9422.5521.722.4
01/26/202422.3922.8922.0722.7
01/27/202422.722.8822.2722.72
01/28/202422.742321.8322.17
01/29/202422.1823.0222.0822.99
01/30/202423.0123.2622.4422.58
01/31/202422.622.7621.321.7
02/01/202421.6921.8621.2121.71
02/02/202421.722.1121.6322.07
02/03/202422.0722.2321.922.09
02/04/202422.0922.1321.2521.42
02/05/202421.4121.6821.0821.37
02/06/202421.3721.5619.1819.22
02/07/202419.2320.9719.0920.82
02/08/202420.8220.9120.4720.87
02/09/202420.8621.2120.5921.09
02/10/202421.1321.2120.3520.89
02/11/202420.921.320.2120.34
02/12/202420.3421.192021.07
02/13/202421.0921.2120.2320.83
02/14/202420.8421.4120.6121.3
02/15/202421.322.3921.1822.3
02/16/202422.3322.9321.9722.66
02/17/202422.6524.9822.4624.84
02/18/202424.8327.1224.625.64
02/19/202425.6427.2525.1126.87
02/20/202426.8727.3523.1924.81
02/21/202424.8225.1423.4324.48
02/22/202424.4829.8723.7126.74
02/23/202426.7327.8926.0326.83
02/24/202426.828.1526.827.95
02/25/202427.9628.2527.3327.73
02/26/202427.7128.9727.6428.06
02/27/202428.13027.9728.76
02/28/202428.7429.682628.31
02/29/202428.3130.442727.89
03/01/202427.923027.8829.54
03/02/202429.5433.3529.233.09
03/03/202433.0533.329.531.6
03/04/202431.6233.2530.832.79
03/05/202432.793526.2630.32
03/06/202430.3233.0428.9932.82
03/07/202432.8734.4832.5934.04
03/08/202434.063532.234.58
03/09/202434.5835.6233.7234.24
03/10/202434.2534.8932.0733.75
03/11/202433.7535.1131.3134.85
03/12/202434.8535.1131.1634.19
03/13/202434.1735.6533.0434.85
03/14/202434.8535.631.8334.07
03/15/202434.0635.129.0631.49
03/16/202431.532.1828.229.08
03/17/202429.0829.927.2229.26
03/18/202429.2529.4926.9427.54
03/19/202427.5527.8524.3625.03
03/20/202425.0128.5124.328.31
03/21/202428.293028.2129.38
03/22/202429.3929.727.7928.76
03/23/202428.7829.5228.2328.69
03/24/202428.6829.8928.5929.79
03/25/202429.7930.7129.4930.34
03/26/202430.3431.930.3431.63
03/27/202431.643229.7531
03/28/202431.0331.730.3730.78
03/29/202430.7831.4929.9430.71
03/30/202430.7230.8829.830.08
03/31/202430.0730.8329.9730.44
04/01/202430.4430.5427.9128.94
04/02/202428.9628.982727.66
04/03/202427.6628.4226.727.17
04/04/202427.1628.2126.7527.66
04/05/202427.6427.7226.527.29
04/06/202427.2927.8627.1527.49
04/07/202427.528.1427.4427.86
04/08/202427.8428.727.3228.52
04/09/202428.5328.8127.4227.62
04/10/202427.6127.782627.05
04/11/202427.0627.2126.2326.52
04/12/202426.5227.0321.523.23
04/13/202423.2123.917.9420.48
04/14/202420.4422.1319.7321.97
04/15/202421.9722.9520.3921.2
04/16/202421.2321.8120.321.43
04/17/202421.3922.0920.0521.05
04/18/202421.0422.1620.4422.02
04/19/20242222.8820.2322.25
04/20/202422.2523.4121.9323.24
04/21/202423.2324.0822.3922.73
04/22/202422.7524.5522.6524.3
04/23/202424.324.4823.5523.97
04/24/202423.9524.4522.6122.91
04/25/202422.8823.6222.2823.34
04/26/202423.3423.4222.5722.88
04/27/202422.8923.2722.1223.22
04/28/202423.2623.6522.3922.48
04/29/202422.4722.7921.7922.36
04/30/202422.3622.5620.4621.35
05/01/202421.3422.3420.1822.23
05/02/202422.2223.0721.5722.76
05/03/202422.7623.4422.1723.02
05/04/202423.0323.3522.7223.1
05/05/202423.123.3222.6323.09
05/06/202423.0924.0122.8222.86
05/07/202422.8623.622.3722.42
05/08/202422.4323.7122.2523.49
05/09/202423.4923.8622.8823.46
05/10/202423.4624.0722.722.85
05/11/202422.8623.0522.4522.5
05/12/202422.522.9922.3122.36
05/13/202422.3622.7321.5522.19
05/14/202422.1922.5821.8421.94
05/15/202421.9423.3821.8923.24
05/16/202423.2423.922.8723.69
05/17/202423.6823.9523.1823.58
05/18/202423.5823.7323.1723.57
05/19/202423.5823.8822.9723.25
05/20/202423.2425.0923.0225.03
05/21/202425.0325.524.2224.62
05/22/202424.6124.9624.124.7
05/23/202424.726.1323.4225.33
05/24/202425.312825.227.75
05/25/202427.7427.8226.4726.91
05/26/202426.8727.1826.1726.52
05/27/202426.5528.142627
05/28/202426.9827.0626.1826.66
05/29/202426.6427.4326.3526.83
05/30/202426.8227.2526.226.72
05/31/202426.7327.1726.3426.97
06/01/202426.9827.0826.3227.06
06/02/202427.0527.3526.2226.41
06/03/202426.3726.8525.3125.5
06/04/202425.5228.6525.0327.57
06/05/202427.5827.7926.3826.51
06/06/202426.5227.3926.0226.76
06/07/202426.7727.032324.89
06/08/202424.925.322.7322.97
06/09/202422.9723.7822.9423.74
06/10/202423.7324.423.2623.56
06/11/202423.5523.8321.9122.77
06/12/202422.7724.1222.3523.6
06/13/202423.623.9622.6622.76
06/14/202422.7823.7521.8422.76
06/15/202422.7523.122.4122.65
06/16/202422.6823.0722.3422.86
06/17/202422.8823.2921.0421.72
06/18/202421.7521.8118.820.5
06/19/202420.521.8819.7420.07
06/20/202420.0720.7619.7520.03
06/21/202420.0120.4319.5720.07
06/22/202420.0720.1619.819.99
06/23/202419.9820.4219.3519.59
06/24/202419.5819.9318.8819.82
06/25/202419.8320.3619.4720.14
06/26/202420.1420.4519.4719.91
06/27/202419.8920.9619.7520.87
06/28/202420.8721.2420.6220.66
06/29/202420.6520.8820.1820.24
06/30/202420.212119.8320.94
07/01/202420.9521.3620.2520.74
07/02/202420.7420.8618.7520.86
07/03/202420.8221.0319.8620.8
07/04/202420.8120.8918.3318.4
07/05/202418.3818.3915.7818.3
07/06/202418.2720.818.2319.84
07/07/202419.8420.318.5518.67
07/08/202418.6820.6917.6720.47
07/09/202420.4823.0220.3222.61
07/10/202422.623.6722.2623.4
07/11/202423.424.421.2824.2
07/12/202424.2124.3923.3524.06
07/13/202424.0727.2423.9326.77
07/14/202426.7630.0126.629.36
07/15/202429.3730.0728.1728.22
07/16/202428.232.4227.7130.29
07/17/202430.332.529.8431.06
07/18/202431.0832.5530.2330.79
07/19/202430.831.6628.9429.53
07/20/202429.5129.9528.829.62
07/21/202429.6232.7229.3732.07
07/22/202432.0732.4230.2530.36
07/23/202430.3531.5129.4129.69
07/24/202429.6730.4729.3230.13
07/25/202430.0930.6528.230.15
07/26/202430.1532.8930.1432.49
07/27/202432.4932.5630.7531.72
07/28/202431.733331.0832.01
07/29/20243233.7431.5432.92
07/30/202432.9233.631.332.14
07/31/202432.1433.830.9633.6
08/01/202433.633.6830.5832.45
08/02/202432.4534.5229.3532.68
08/03/202432.6734.7931.6331.78
08/04/202431.7732.6130.0430.79
08/05/202430.7831.9925.3530.06
08/06/202430.0632.8329.1331.82
08/07/202431.8434.331.1532.5
08/08/202432.5136.4631.5435.84
08/09/202435.8441.235.3140.81
08/10/202440.8142.0740.1341.29
08/11/202441.2741.7839.341.1
08/12/202441.0943.9940.0643.44
08/13/202443.4244.1340.0643.02
08/14/202443.0145.3942.1442.19
08/15/202442.243.7940.542.83
08/16/202442.8242.9641.3942.36
08/17/202442.3944.3441.843.63
08/18/202443.6444.242.0242.77
08/19/202442.7743.5640.8541.92
08/20/202441.9342.5141.1641.56
08/21/202441.5343.0940.9441.5
08/22/202441.5142.2641.0741.43
08/23/202441.4542.4739.742.43
08/24/202442.4144.454143.03
08/25/202443.0143.0239.6339.78
08/26/202439.7941.336.436.74
08/27/202436.7437.2634.8535.47
08/28/202435.4735.7632.5633.51
08/29/202433.5434.5532.933.24
08/30/202433.2333.5331.8733.02
08/31/202433.0133.133232.19
09/01/202432.1932.5429.0829.4
09/02/202429.3829.7928.2229.49
09/03/202429.5330.3828.6928.76
09/04/202428.773027.329.59
09/05/202429.5729.8328.7128.9
09/06/202428.8829.426.1626.97
09/07/202426.9928.9926.9227.75
09/08/202427.7628.1327.1527.73
09/09/202427.7229.4727.429.36
09/10/202429.3631.192930.82
09/11/202430.8230.8329.1329.64
09/12/202429.6630.4129.1929.37
09/13/202429.3330.8629.2930.54
09/14/202430.5531.130.1330.59
09/15/202430.5931.629.0229.22
09/16/202429.2129.6428.6929.15
09/17/202429.130.6928.929.81
09/18/202429.8230.6628.9630.61
09/19/202430.6432.3430.531.62
09/20/202431.6132.5430.2631.28
09/21/202431.2831.5630.4831.34
09/22/202431.3431.4529.3930.19
09/23/202430.2331.0628.6129.63
09/24/202429.6230.0928.829.36
09/25/202429.3729.9228.1228.37
09/26/202428.431.528.0730.24
09/27/202430.2231.4130.0930.43
09/28/202430.4331.3928.8229.5
09/29/202429.529.542929.08
09/30/202429.0729.0927.4727.76
10/01/202427.7928.6125.0526.64
10/02/202426.6327.5825.325.92
10/03/202425.9326.424.425.64
10/04/202425.6527.125.3626.81
10/05/202426.8328.4326.5927.39
10/06/202427.4129.4927.3329.27
10/07/202429.2930.2128.6628.99
10/08/202429.0129.5627.6629.01
10/09/202429.0129.4228.5929.08
10/10/202429.0834.1729.0633.85
10/11/202433.8337.5233.1336.32
10/12/202436.3336.5634.1934.55
10/13/202434.5537.5233.9535.43
10/14/202435.438.3934.9836.17
10/15/202436.2138.4136.0237.43
10/16/202437.4340.8136.6936.95
10/17/202436.9537.6534.8836.14
10/18/202436.137.5535.4535.82
10/19/202435.837.1435.1437.09
10/20/202437.1237.5535.8936.91
10/21/202436.9139.6836.0737.43
10/22/202437.5338.8736.5237.95
10/23/202437.9638.6937.137.89
10/24/202437.8938.7435.8837.2
10/25/202437.2437.9534.1335.99
10/26/202435.9736.6834.4934.56
10/27/202434.5938.7333.0738.38
10/28/202438.3639.436.9538.32
10/29/202438.3741.1235.8138.47
10/30/202438.4839.8737.9138.44
10/31/202438.438.536.6336.82
11/01/202436.8138.1436.4337.88
11/02/202437.8638.7936.1636.87
11/03/202436.937.8735.637.22
11/04/202437.1938.3636.2136.93
11/05/202436.8938.9136.6138.21
11/06/202438.2143.3337.6243.24
11/07/202443.2545.8142.7544.07
11/08/202444.0846.6642.1246.19
11/09/202446.1547.9844.1346.08
11/10/202446.0848.244.0345.49
11/11/202445.534843.2945.29
11/12/202445.3145.3439.7541.98
11/13/202441.9442.4937.1638.67
11/14/202438.6539.4936.436.77
11/15/202436.7839.0636.4238.49
11/16/202438.4546.9737.9844.98
11/17/202444.9645.8942.1544.5
11/18/202444.547.9744.1644.85
11/19/202444.8545.9842.3142.78
11/20/202442.7443.6440.4941.45
11/21/202441.4446.7840.5545.37
11/22/202445.3647.0843.2845.85
11/23/202445.8550.1745.6748.82
11/24/202448.8357.548.2152.6
11/25/202452.5753.9346.5747.81
11/26/202447.852.5343.8351.24
11/27/202451.2258.5950.2356.49
11/28/202456.4959.0754.9555.72
11/29/202455.7156.6254.1154.48
11/30/202454.4862.2353.3959.26
12/01/202459.360.3152.3760.04
12/02/202460.177.457.2674.59
12/03/202474.5779.336773.2
12/04/202473.276.8168.4869.6
12/05/202469.6175.4667.1370.64
12/06/202470.6774.4768.1970.36
12/07/202470.3272.7869.7570.28
12/08/202470.2774.9968.674.25
12/09/202474.2674.795058.52
12/10/202458.5360.8453.5358.73
12/11/202458.776656.4363.75
12/12/202463.767.5358.6259.43
12/13/202459.4760.1557.3760.04
12/14/202460.0760.65758.38
12/15/202458.3459.7656.2659.06
12/16/202459.0861.0556.1556.45
12/17/202456.4157.954.4955.28
12/18/202455.356.3750.550.69
12/19/202450.6154.7246.1548.29
12/20/202448.2956.0541.154.41
12/21/202454.4256.9951.9353.64
12/22/202453.6959.950.4758.58
12/23/202458.5568.4354.9265.84
12/24/202465.8171.8564.1969.31
12/25/202469.2778.3168.6973.53
12/26/202473.5374.1466.2368.94
12/27/202468.9570.4761.3762.16
12/28/202462.1364.2159.6762.77
12/29/202462.7866.3159.8260.65
12/30/202460.6662.5457.0758.29
12/31/202458.2859.7955.5956.27