| Year | January 3/5 | February 6/2 | March 4/4 | April 4/4 | May 4/4 | June 3/4 | July 3/4 | August 2/5 | September 1/6 | October 2/6 | November 4/4 | December 1/7 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-5.316 EUR/ZEC -26.63% Open 25.2800 EUR Close 19.9640 EUR Volume 127.807 ZEC |
+7.385 EUR/ZEC +27.05% Open 19.9200 EUR Close 27.3050 EUR Volume 145.575 ZEC |
-0.274 EUR/ZEC -1.02% Open 27.2650 EUR Close 26.9910 EUR Volume 163.740 ZEC |
-6.031 EUR/ZEC -29.07% Open 26.7760 EUR Close 20.7450 EUR Volume 83.707 ZEC |
+0.576 EUR/ZEC +2.69% Open 20.8000 EUR Close 21.3760 EUR Volume 42.887 ZEC | |||||||
| 2023 |
+8.349 EUR/ZEC +19.39% Open 34.7070 EUR Close 43.0560 EUR Volume 73.468 ZEC |
-1.52 EUR/ZEC -3.67% Open 42.9300 EUR Close 41.4100 EUR Volume 96.209 ZEC |
-6.231 EUR/ZEC -17.66% Open 41.5150 EUR Close 35.2840 EUR Volume 100.559 ZEC |
-2.058 EUR/ZEC -6.19% Open 35.3160 EUR Close 33.2580 EUR Volume 52.357 ZEC |
-3.888 EUR/ZEC -13.27% Open 33.1780 EUR Close 29.2900 EUR Volume 55.328 ZEC |
+2.299 EUR/ZEC +7.31% Open 29.1500 EUR Close 31.4490 EUR Volume 114.131 ZEC |
-3.477 EUR/ZEC -12.6% Open 31.0770 EUR Close 27.6000 EUR Volume 24.314 ZEC |
-5.107 EUR/ZEC -22.67% Open 27.6390 EUR Close 22.5320 EUR Volume 27.910 ZEC |
+4.017 EUR/ZEC +15.1% Open 22.5870 EUR Close 26.6040 EUR Volume 24.712 ZEC |
+0.452 EUR/ZEC +1.68% Open 26.5100 EUR Close 26.9620 EUR Volume 29.481 ZEC |
+0.153 EUR/ZEC +0.56% Open 27.1480 EUR Close 27.3010 EUR Volume 54.162 ZEC |
-2.138 EUR/ZEC -8.47% Open 27.3740 EUR Close 25.2360 EUR Volume 80.320 ZEC |
| 2022 |
-44.652 EUR/ZEC -50.84% Open 132.4770 EUR Close 87.8250 EUR Volume 141.348 ZEC |
+19.284 EUR/ZEC +18.02% Open 87.7050 EUR Close 106.9890 EUR Volume 90.386 ZEC |
+61.411 EUR/ZEC +36.46% Open 107.0000 EUR Close 168.4110 EUR Volume 135.884 ZEC |
-50.538 EUR/ZEC -42.82% Open 168.5660 EUR Close 118.0280 EUR Volume 76.353 ZEC |
-33.586 EUR/ZEC -39.88% Open 117.8090 EUR Close 84.2230 EUR Volume 216.108 ZEC |
-33.077 EUR/ZEC -64.78% Open 84.1370 EUR Close 51.0600 EUR Volume 72.326 ZEC |
+10.029 EUR/ZEC +16.39% Open 51.1790 EUR Close 61.2080 EUR Volume 42.948 ZEC |
-2.338 EUR/ZEC -3.94% Open 61.6140 EUR Close 59.2760 EUR Volume 49.771 ZEC |
-2.193 EUR/ZEC -3.87% Open 58.8350 EUR Close 56.6420 EUR Volume 58.551 ZEC |
-5.816 EUR/ZEC -11.43% Open 56.6810 EUR Close 50.8650 EUR Volume 39.558 ZEC |
-8.27 EUR/ZEC -19.47% Open 50.7500 EUR Close 42.4800 EUR Volume 118.215 ZEC |
-7.868 EUR/ZEC -22.67% Open 42.5780 EUR Close 34.7100 EUR Volume 35.460 ZEC |
| 2021 |
+27.104 EUR/ZEC +36.91% Open 46.3360 EUR Close 73.4400 EUR Volume 530.950 ZEC |
+29.56 EUR/ZEC +28.7% Open 73.4400 EUR Close 103.0000 EUR Volume 426.904 ZEC |
+37.007 EUR/ZEC +26.38% Open 103.2890 EUR Close 140.2960 EUR Volume 210.750 ZEC |
+73.507 EUR/ZEC +34.34% Open 140.5610 EUR Close 214.0680 EUR Volume 260.879 ZEC |
-88.045 EUR/ZEC -69.79% Open 214.1970 EUR Close 126.1520 EUR Volume 330.158 ZEC |
-24.092 EUR/ZEC -23.57% Open 126.3160 EUR Close 102.2240 EUR Volume 96.324 ZEC |
-3.872 EUR/ZEC -3.98% Open 101.2720 EUR Close 97.4000 EUR Volume 56.036 ZEC |
+30.486 EUR/ZEC +23.82% Open 97.4790 EUR Close 127.9650 EUR Volume 89.966 ZEC |
-29.159 EUR/ZEC -29.59% Open 127.7180 EUR Close 98.5590 EUR Volume 132.624 ZEC |
+47.197 EUR/ZEC +32.32% Open 98.8130 EUR Close 146.0100 EUR Volume 122.844 ZEC |
+56.463 EUR/ZEC +27.86% Open 146.2370 EUR Close 202.7000 EUR Volume 350.538 ZEC |
-70.239 EUR/ZEC -53.32% Open 201.9610 EUR Close 131.7220 EUR Volume 233.821 ZEC |
| 2020 |
+34.479 EUR/ZEC +58.07% Open 24.8950 EUR Close 59.3740 EUR Volume 203.197 ZEC |
-14.295 EUR/ZEC -32.06% Open 58.8830 EUR Close 44.5880 EUR Volume 124.326 ZEC |
-15.596 EUR/ZEC -54.39% Open 44.2700 EUR Close 28.6740 EUR Volume 195.566 ZEC |
+12.741 EUR/ZEC +30.66% Open 28.8190 EUR Close 41.5600 EUR Volume 141.788 ZEC |
+7.171 EUR/ZEC +14.71% Open 41.5890 EUR Close 48.7600 EUR Volume 81.218 ZEC |
-2.67 EUR/ZEC -5.8% Open 48.7390 EUR Close 46.0690 EUR Volume 64.695 ZEC |
+29.831 EUR/ZEC +39.28% Open 46.1160 EUR Close 75.9470 EUR Volume 79.500 ZEC |
-6.311 EUR/ZEC -9.04% Open 76.1210 EUR Close 69.8100 EUR Volume 120.962 ZEC |
-14.615 EUR/ZEC -26.48% Open 69.8100 EUR Close 55.1950 EUR Volume 95.194 ZEC |
-5.159 EUR/ZEC -10.36% Open 54.9490 EUR Close 49.7900 EUR Volume 81.656 ZEC |
+12.091 EUR/ZEC +19.47% Open 50.0000 EUR Close 62.0910 EUR Volume 200.078 ZEC |
-15.814 EUR/ZEC -34.24% Open 62.0000 EUR Close 46.1860 EUR Volume 159.036 ZEC |
| 2019 |
-9.327 EUR/ZEC -22.14% Open 51.4530 EUR Close 42.1260 EUR Volume 44.623 ZEC |
+3.38 EUR/ZEC +7.45% Open 41.9970 EUR Close 45.3770 EUR Volume 45.041 ZEC |
+10.558 EUR/ZEC +18.88% Open 45.3770 EUR Close 55.9350 EUR Volume 44.627 ZEC |
-2.149 EUR/ZEC -4% Open 55.9390 EUR Close 53.7900 EUR Volume 69.641 ZEC |
+23.034 EUR/ZEC +29.98% Open 53.7970 EUR Close 76.8310 EUR Volume 116.316 ZEC |
+14.475 EUR/ZEC +15.72% Open 77.6250 EUR Close 92.1000 EUR Volume 135.938 ZEC |
-30.668 EUR/ZEC -50.31% Open 91.6310 EUR Close 60.9630 EUR Volume 76.400 ZEC |
-19.764 EUR/ZEC -48.02% Open 60.9240 EUR Close 41.1600 EUR Volume 62.728 ZEC |
-6.098 EUR/ZEC -17.37% Open 41.2000 EUR Close 35.1020 EUR Volume 69.136 ZEC |
-1.052 EUR/ZEC -3.1% Open 34.9720 EUR Close 33.9200 EUR Volume 56.648 ZEC |
-8.361 EUR/ZEC -32.83% Open 33.8300 EUR Close 25.4690 EUR Volume 49.340 ZEC |
-0.41 EUR/ZEC -1.65% Open 25.3000 EUR Close 24.8900 EUR Volume 65.496 ZEC |
| 2018 |
-140.087 EUR/ZEC -44.2% Open 457.0300 EUR Close 316.9430 EUR Volume 117.147 ZEC |
+8.96 EUR/ZEC +2.77% Open 314.5010 EUR Close 323.4610 EUR Volume 72.840 ZEC |
-176.52 EUR/ZEC -120.78% Open 322.6700 EUR Close 146.1500 EUR Volume 53.455 ZEC |
+95.169 EUR/ZEC +39.17% Open 147.7700 EUR Close 242.9390 EUR Volume 54.127 ZEC |
-38.519 EUR/ZEC -18.84% Open 242.9390 EUR Close 204.4200 EUR Volume 91.068 ZEC |
-58.745 EUR/ZEC -40.29% Open 204.5510 EUR Close 145.8060 EUR Volume 32.399 ZEC |
+23.425 EUR/ZEC +13.91% Open 144.9610 EUR Close 168.3860 EUR Volume 53.614 ZEC |
-32.098 EUR/ZEC -23.57% Open 168.3000 EUR Close 136.2020 EUR Volume 46.534 ZEC |
-27.08 EUR/ZEC -24.95% Open 135.6000 EUR Close 108.5200 EUR Volume 54.183 ZEC |
-7 EUR/ZEC -6.88% Open 108.7800 EUR Close 101.7800 EUR Volume 37.543 ZEC |
-31.511 EUR/ZEC -44.84% Open 101.7800 EUR Close 70.2690 EUR Volume 85.461 ZEC |
-18.123 EUR/ZEC -35.02% Open 69.8700 EUR Close 51.7470 EUR Volume 70.066 ZEC |
| 2017 |
-8.7631 EUR/ZEC -23.81% Open 45.5737 EUR Close 36.8106 EUR Volume 16.413 ZEC |
+1.9251 EUR/ZEC +4.97% Open 36.8282 EUR Close 38.7533 EUR Volume 17.877 ZEC |
+18.31 EUR/ZEC +31.84% Open 39.2000 EUR Close 57.5100 EUR Volume 89.747 ZEC |
+22.9497 EUR/ZEC +28.52% Open 57.5100 EUR Close 80.4597 EUR Volume 87.611 ZEC |
+139.9376 EUR/ZEC +63.54% Open 80.2839 EUR Close 220.2215 EUR Volume 139.460 ZEC |
+23.6878 EUR/ZEC +9.71% Open 220.2215 EUR Close 243.9093 EUR Volume 108.911 ZEC |
-81.3764 EUR/ZEC -50.23% Open 243.3770 EUR Close 162.0006 EUR Volume 81.448 ZEC |
+95.9018 EUR/ZEC +36.94% Open 163.7312 EUR Close 259.6330 EUR Volume 74.752 ZEC |
-37.709 EUR/ZEC -16.75% Open 262.8790 EUR Close 225.1700 EUR Volume 94.530 ZEC |
-31.766 EUR/ZEC -16.43% Open 225.0660 EUR Close 193.3000 EUR Volume 66.980 ZEC |
+86.717 EUR/ZEC +30.97% Open 193.2600 EUR Close 279.9770 EUR Volume 99.989 ZEC |
+182.679 EUR/ZEC +39.55% Open 279.2710 EUR Close 461.9500 EUR Volume 148.335 ZEC |
| 2016 |
-98787.9999 EUR/ZEC -8150.82% Open 100000.0000 EUR Close 1212.0001 EUR Volume 164 ZEC |
-1153.4101 EUR/ZEC -1968.61% Open 1212.0001 EUR Close 58.5900 EUR Volume 12.358 ZEC |
-13.3745 EUR/ZEC -29.3% Open 59.0228 EUR Close 45.6483 EUR Volume 15.525 ZEC |