| 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 2/6 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 |
-6.15 USD/ZEC -28.39% Open 27.8100 USD Close 21.6600 USD Volume 264.349 ZEC |
+7.9 USD/ZEC +26.73% Open 21.6600 USD Close 29.5600 USD Volume 474.630 ZEC |
-0.52 USD/ZEC -1.79% Open 29.5700 USD Close 29.0500 USD Volume 371.526 ZEC |
-6.57 USD/ZEC -29.54% Open 28.8100 USD Close 22.2400 USD Volume 238.156 ZEC |
+0.71 USD/ZEC +3.1% Open 22.2200 USD Close 22.9300 USD Volume 39.020 ZEC | |||||||
| 2023 |
+10 USD/ZEC +21.24% Open 37.0900 USD Close 47.0900 USD Volume 123.315 ZEC |
-3.04 USD/ZEC -6.88% Open 47.2200 USD Close 44.1800 USD Volume 289.542 ZEC |
-6 USD/ZEC -15.68% Open 44.2600 USD Close 38.2600 USD Volume 226.333 ZEC |
-1.75 USD/ZEC -4.8% Open 38.2200 USD Close 36.4700 USD Volume 124.351 ZEC |
-4.94 USD/ZEC -15.73% Open 36.3400 USD Close 31.4000 USD Volume 113.832 ZEC |
+2.49 USD/ZEC +7.32% Open 31.5100 USD Close 34.0000 USD Volume 225.164 ZEC |
-3.43 USD/ZEC -11.25% Open 33.9300 USD Close 30.5000 USD Volume 80.823 ZEC |
-6.25 USD/ZEC -25.79% Open 30.4800 USD Close 24.2300 USD Volume 56.431 ZEC |
+3.84 USD/ZEC +13.68% Open 24.2300 USD Close 28.0700 USD Volume 54.605 ZEC |
+0.53 USD/ZEC +1.85% Open 28.0700 USD Close 28.6000 USD Volume 91.192 ZEC |
+1.06 USD/ZEC +3.56% Open 28.7300 USD Close 29.7900 USD Volume 122.021 ZEC |
-1.97 USD/ZEC -7.08% Open 29.7900 USD Close 27.8200 USD Volume 207.513 ZEC |
| 2022 |
-51.3 USD/ZEC -51.79% Open 150.3600 USD Close 99.0600 USD Volume 462.505 ZEC |
+20 USD/ZEC +16.8% Open 99.0400 USD Close 119.0400 USD Volume 365.439 ZEC |
+66.75 USD/ZEC +35.94% Open 119.0000 USD Close 185.7500 USD Volume 676.057 ZEC |
-61.14 USD/ZEC -49.12% Open 185.6200 USD Close 124.4800 USD Volume 509.612 ZEC |
-34.61 USD/ZEC -38.58% Open 124.3300 USD Close 89.7200 USD Volume 1.354.385 ZEC |
-36.22 USD/ZEC -67.95% Open 89.5200 USD Close 53.3000 USD Volume 166.971 ZEC |
+9.57 USD/ZEC +15.2% Open 53.3700 USD Close 62.9400 USD Volume 222.895 ZEC |
-3.71 USD/ZEC -6.29% Open 62.6700 USD Close 58.9600 USD Volume 135.045 ZEC |
-3.73 USD/ZEC -6.75% Open 58.9800 USD Close 55.2500 USD Volume 131.700 ZEC |
-5.01 USD/ZEC -9.97% Open 55.2800 USD Close 50.2700 USD Volume 107.390 ZEC |
-5.15 USD/ZEC -11.48% Open 50.0200 USD Close 44.8700 USD Volume 224.019 ZEC |
-7.42 USD/ZEC -19.95% Open 44.6100 USD Close 37.1900 USD Volume 63.124 ZEC |
| 2021 |
+31.67 USD/ZEC +35.76% Open 56.9000 USD Close 88.5700 USD Volume 468.115 ZEC |
+35.62 USD/ZEC +28.67% Open 88.6100 USD Close 124.2300 USD Volume 535.635 ZEC |
+41.12 USD/ZEC +24.85% Open 124.3200 USD Close 165.4400 USD Volume 340.128 ZEC |
+92.17 USD/ZEC +35.77% Open 165.5200 USD Close 257.6900 USD Volume 427.367 ZEC |
-103.39 USD/ZEC -67% Open 257.7000 USD Close 154.3100 USD Volume 643.556 ZEC |
-34.1 USD/ZEC -28.36% Open 154.3400 USD Close 120.2400 USD Volume 264.633 ZEC |
-3.9 USD/ZEC -3.36% Open 119.8500 USD Close 115.9500 USD Volume 245.864 ZEC |
+35.8 USD/ZEC +23.63% Open 115.7300 USD Close 151.5300 USD Volume 320.725 ZEC |
-36.67 USD/ZEC -31.93% Open 151.5300 USD Close 114.8600 USD Volume 472.521 ZEC |
+54.78 USD/ZEC +32.28% Open 114.9000 USD Close 169.6800 USD Volume 320.303 ZEC |
+60.1 USD/ZEC +26.17% Open 169.5400 USD Close 229.6400 USD Volume 969.336 ZEC |
-79.75 USD/ZEC -53.17% Open 229.7300 USD Close 149.9800 USD Volume 765.907 ZEC |
| 2020 |
+38.09 USD/ZEC +57.68% Open 27.9500 USD Close 66.0400 USD Volume 251.723 ZEC |
-16.26 USD/ZEC -32.9% Open 65.6900 USD Close 49.4300 USD Volume 97.948 ZEC |
-17.48 USD/ZEC -55.74% Open 48.8400 USD Close 31.3600 USD Volume 204.003 ZEC |
+14.36 USD/ZEC +31.27% Open 31.5600 USD Close 45.9200 USD Volume 141.117 ZEC |
+8.93 USD/ZEC +16.36% Open 45.6600 USD Close 54.5900 USD Volume 65.119 ZEC |
-2.94 USD/ZEC -5.69% Open 54.6400 USD Close 51.7000 USD Volume 57.145 ZEC |
+37.19 USD/ZEC +41.72% Open 51.9600 USD Close 89.1500 USD Volume 88.458 ZEC |
-6.02 USD/ZEC -7.22% Open 89.4200 USD Close 83.4000 USD Volume 192.722 ZEC |
-18.89 USD/ZEC -29.22% Open 83.5400 USD Close 64.6500 USD Volume 126.331 ZEC |
-6.11 USD/ZEC -10.51% Open 64.2600 USD Close 58.1500 USD Volume 120.891 ZEC |
+17.04 USD/ZEC +22.65% Open 58.1900 USD Close 75.2300 USD Volume 339.754 ZEC |
-17.92 USD/ZEC -31.53% Open 74.7600 USD Close 56.8400 USD Volume 226.302 ZEC |
| 2019 |
-11.08 USD/ZEC -23.01% Open 59.2400 USD Close 48.1600 USD Volume 38.928 ZEC |
+3.46 USD/ZEC +6.71% Open 48.0700 USD Close 51.5300 USD Volume 52.044 ZEC |
+10.84 USD/ZEC +17.36% Open 51.6200 USD Close 62.4600 USD Volume 51.192 ZEC |
-2.06 USD/ZEC -3.41% Open 62.5200 USD Close 60.4600 USD Volume 73.937 ZEC |
+25.8 USD/ZEC +30.08% Open 59.9800 USD Close 85.7800 USD Volume 119.232 ZEC |
+16.63 USD/ZEC +16.13% Open 86.4400 USD Close 103.0700 USD Volume 131.005 ZEC |
-36.22 USD/ZEC -53.64% Open 103.7400 USD Close 67.5200 USD Volume 73.358 ZEC |
-22.29 USD/ZEC -49.41% Open 67.4000 USD Close 45.1100 USD Volume 57.658 ZEC |
-7.23 USD/ZEC -18.94% Open 45.4100 USD Close 38.1800 USD Volume 71.776 ZEC |
-0.36 USD/ZEC -0.95% Open 38.3200 USD Close 37.9600 USD Volume 73.737 ZEC |
-10.03 USD/ZEC -35.98% Open 37.9100 USD Close 27.8800 USD Volume 66.522 ZEC |
0 USD/ZEC 0% Open 27.9600 USD Close 27.9600 USD Volume 94.015 ZEC |
| 2018 |
-148.5 USD/ZEC -37.44% Open 545.1100 USD Close 396.6100 USD Volume 101.703 ZEC |
+2.18 USD/ZEC +0.55% Open 395.8600 USD Close 398.0400 USD Volume 73.030 ZEC |
-217.97 USD/ZEC -119.99% Open 399.6300 USD Close 181.6600 USD Volume 51.685 ZEC |
+109.88 USD/ZEC +37.67% Open 181.8300 USD Close 291.7100 USD Volume 43.601 ZEC |
-52.68 USD/ZEC -22.14% Open 290.6400 USD Close 237.9600 USD Volume 90.678 ZEC |
-69.29 USD/ZEC -40.76% Open 239.2900 USD Close 170.0000 USD Volume 26.457 ZEC |
+27.62 USD/ZEC +14.05% Open 168.9000 USD Close 196.5200 USD Volume 56.164 ZEC |
-38.76 USD/ZEC -24.54% Open 196.6800 USD Close 157.9200 USD Volume 59.301 ZEC |
-32.16 USD/ZEC -25.62% Open 157.7000 USD Close 125.5400 USD Volume 49.106 ZEC |
-10.27 USD/ZEC -8.87% Open 126.0700 USD Close 115.8000 USD Volume 31.341 ZEC |
-37.44 USD/ZEC -47.52% Open 116.2300 USD Close 78.7900 USD Volume 132.390 ZEC |
-20.22 USD/ZEC -34.4% Open 79.0000 USD Close 58.7800 USD Volume 89.738 ZEC |
| 2017 |
-7.617 USD/ZEC -18.86% Open 48.0100 USD Close 40.3930 USD Volume 5.188 ZEC |
+1.4146 USD/ZEC +3.4% Open 40.2354 USD Close 41.6500 USD Volume 7.045 ZEC |
+20.6581 USD/ZEC +33.55% Open 40.9148 USD Close 61.5729 USD Volume 26.515 ZEC |
+25.51 USD/ZEC +29.3% Open 61.5500 USD Close 87.0600 USD Volume 28.609 ZEC |
+158.2532 USD/ZEC +64.4% Open 87.4815 USD Close 245.7347 USD Volume 65.615 ZEC |
+31.2303 USD/ZEC +11.21% Open 247.3735 USD Close 278.6038 USD Volume 66.877 ZEC |
-87.6036 USD/ZEC -45.87% Open 278.6036 USD Close 191.0000 USD Volume 63.308 ZEC |
+123.1518 USD/ZEC +39.24% Open 190.6942 USD Close 313.8460 USD Volume 58.528 ZEC |
-45.414 USD/ZEC -16.94% Open 313.4340 USD Close 268.0200 USD Volume 93.850 ZEC |
-43.22 USD/ZEC -19.4% Open 266.0400 USD Close 222.8200 USD Volume 71.252 ZEC |
+106.27 USD/ZEC +32% Open 225.8100 USD Close 332.0800 USD Volume 93.009 ZEC |
+213.03 USD/ZEC +39.08% Open 332.0800 USD Close 545.1100 USD Volume 117.527 ZEC |
| 2016 |
-10601 USD/ZEC -757.21% Open 12001.0000 USD Close 1400.0000 USD Volume 41 ZEC |
-1437 USD/ZEC -2280.95% Open 1500.0000 USD Close 63.0000 USD Volume 2.824 ZEC |
-12.2851 USD/ZEC -25.07% Open 61.2851 USD Close 49.0000 USD Volume 5.289 ZEC |