ZINC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.3248000 | $0.2988000 | $0.2988000 | $0.2988000 |
2021-05-22 | $0.2988000 | $0.2999000 | $0.2999000 | $0.2999000 |
2021-05-23 | $0.2999000 | $0.2777000 | $0.2777000 | $0.2777000 |
2021-05-24 | $0.2777000 | $0.3107000 | $0.3107000 | $0.3107000 |
2021-05-25 | $0.3107000 | $0.3071000 | $0.3071000 | $0.3071000 |
2021-05-26 | $0.3071000 | $0.3144000 | $0.3144000 | $0.3144000 |
2021-05-27 | $0.3144000 | $0.3083000 | $0.3083000 | $0.3083000 |
2021-05-28 | $0.3083000 | $0.2854000 | $0.2854000 | $0.2854000 |
2021-05-29 | $0.2854000 | $0.2769000 | $0.2769000 | $0.2769000 |
2021-05-30 | $0.2769000 | $0.2753000 | $0.2771000 | $0.2748000 |
2021-06-01 | $0.2983000 | $0.2935000 | $0.2935000 | $0.2935000 |
2021-06-02 | $0.2935000 | $0.3006000 | $0.3006000 | $0.3006000 |
2021-06-03 | $0.3006000 | $0.3138000 | $0.3138000 | $0.3138000 |
2021-06-04 | $0.3138000 | $0.3130000 | $0.3142000 | $0.3130000 |
2021-06-05 | $0.2949000 | $0.2843000 | $0.2843000 | $0.2843000 |
2021-06-06 | $0.2843000 | $0.2864000 | $0.2864000 | $0.2864000 |
2021-06-07 | $0.2864000 | $0.2868000 | $0.2876000 | $0.2862000 |
2021-06-08 | $0.2687000 | $0.2673000 | $0.2673000 | $0.2673000 |
2021-06-09 | $0.2673000 | $0.2991000 | $0.2991000 | $0.2991000 |
2021-06-10 | $0.2991000 | $0.2934000 | $0.2934000 | $0.2934000 |
2021-06-11 | $0.2934000 | $0.2987000 | $0.2987000 | $0.2987000 |
2021-06-12 | $0.2987000 | $0.2843000 | $0.2843000 | $0.2843000 |
2021-06-13 | $0.2843000 | $0.3121000 | $0.3121000 | $0.3121000 |
2021-06-14 | $0.3121000 | $0.3242000 | $0.3242000 | $0.3242000 |
2021-06-15 | $0.3242000 | $0.3213000 | $0.3213000 | $0.3213000 |
2021-06-16 | $0.3213000 | $0.3068000 | $0.3068000 | $0.3068000 |
2021-06-17 | $0.3068000 | $0.3047000 | $0.3047000 | $0.3047000 |
2021-06-18 | $0.3047000 | $0.2866000 | $0.2866000 | $0.2866000 |
2021-06-19 | $0.2866000 | $0.2841000 | $0.2841000 | $0.2841000 |
2021-06-20 | $0.2841000 | $0.2848000 | $0.2848000 | $0.2848000 |
2021-06-21 | $0.2848000 | $0.2532000 | $0.2532000 | $0.2532000 |
2021-06-22 | $0.2532000 | $0.2603000 | $0.2603000 | $0.2603000 |
2021-06-23 | $0.2603000 | $0.2694000 | $0.2694000 | $0.2694000 |
2021-06-24 | $0.2694000 | $0.2772000 | $0.2772000 | $0.2772000 |
2021-06-25 | $0.2772000 | $0.2528000 | $0.2528000 | $0.2528000 |
2021-06-26 | $0.2528000 | $0.2585000 | $0.2585000 | $0.2585000 |
2021-06-27 | $0.2585000 | $0.2777000 | $0.2777000 | $0.2777000 |
2021-06-28 | $0.2777000 | $0.2759000 | $0.2759000 | $0.2759000 |
2021-06-29 | $0.2759000 | $0.2872000 | $0.2872000 | $0.2872000 |
2021-06-30 | $0.2872000 | $0.2805000 | $0.2805000 | $0.2805000 |
2021-07-01 | $0.2805000 | $0.2683000 | $0.2683000 | $0.2683000 |
2021-07-02 | $0.2683000 | $0.2704000 | $0.2704000 | $0.2704000 |
2021-07-03 | $0.2704000 | $0.2775000 | $0.2775000 | $0.2775000 |
2021-07-04 | $0.2775000 | $0.2775000 | $0.2775000 | $0.2770000 |
2021-07-06 | $0.2696000 | $0.2739000 | $0.2739000 | $0.2739000 |
2021-07-07 | $0.2739000 | $0.2734000 | $0.2739000 | $0.2733000 |
2021-07-08 | $0.2710000 | $0.2630000 | $0.2630000 | $0.2630000 |
2021-07-09 | $0.2630000 | $0.2704000 | $0.2704000 | $0.2704000 |
2021-07-10 | $0.2704000 | $0.2707000 | $0.2707000 | $0.2698000 |
2021-07-11 | $0.2681000 | $0.2740000 | $0.2740000 | $0.2740000 |
2021-07-12 | $0.2740000 | $0.2647000 | $0.2647000 | $0.2647000 |
2021-07-13 | $0.2647000 | $0.2644000 | $0.2651000 | $0.2641000 |
2021-07-15 | $0.2626000 | $0.2549000 | $0.2549000 | $0.2549000 |
2021-07-16 | $0.2549000 | $0.2512000 | $0.2512000 | $0.2512000 |
2021-07-17 | $0.2512000 | $0.2524000 | $0.2524000 | $0.2524000 |
2021-07-18 | $0.2524000 | $0.2545000 | $0.2545000 | $0.2545000 |
2021-07-19 | $0.2545000 | $0.2468000 | $0.2468000 | $0.2468000 |
2021-07-20 | $0.2468000 | $0.2384000 | $0.2384000 | $0.2384000 |
2021-07-21 | $0.2384000 | $0.2571000 | $0.2571000 | $0.2571000 |
2021-07-22 | $0.2571000 | $0.2557000 | $0.2572000 | $0.2556000 |
2021-07-23 | $0.2584000 | $0.2691000 | $0.2691000 | $0.2691000 |
2021-07-24 | $0.2691000 | $0.2686000 | $0.2701000 | $0.2685000 |
2021-07-26 | $0.2830000 | $0.2982000 | $0.2982000 | $0.2982000 |
2021-07-27 | $0.2982000 | $0.3160000 | $0.3160000 | $0.3160000 |
2021-07-28 | $0.3160000 | $0.3202000 | $0.3202000 | $0.3202000 |
2021-07-29 | $0.3202000 | $0.3192000 | $0.3207000 | $0.3192000 |
2021-07-30 | $0.3202000 | $0.3379000 | $0.3379000 | $0.3379000 |
2021-07-31 | $0.3379000 | $0.3365000 | $0.3390000 | $0.3365000 |
2021-08-01 | $0.3318000 | $0.3190000 | $0.3190000 | $0.3190000 |
2021-08-02 | $0.3190000 | $0.3186000 | $0.3199000 | $0.3184000 |
2021-08-04 | $0.3055000 | $0.3179000 | $0.3179000 | $0.3179000 |
2021-08-05 | $0.3179000 | $0.3271000 | $0.3271000 | $0.3271000 |
2021-08-06 | $0.3271000 | $0.3282000 | $0.3282000 | $0.3266000 |
2021-12-10 | $0.3808000 | $0.3775000 | $0.3775000 | $0.3775000 |
2021-12-11 | $0.3775000 | $0.3781000 | $0.3789000 | $0.3772000 |
2021-12-12 | $0.3952000 | $0.4009000 | $0.4009000 | $0.4009000 |
2021-12-13 | $0.4009000 | $0.4015000 | $0.4016000 | $0.4005000 |
2021-12-14 | $0.3738000 | $0.3871000 | $0.3871000 | $0.3871000 |
2021-12-15 | $0.3871000 | $0.3863000 | $0.3871000 | $0.3861000 |
2021-12-18 | $0.3693000 | $0.3749000 | $0.3749000 | $0.3749000 |
2021-12-19 | $0.3749000 | $0.3736000 | $0.3736000 | $0.3736000 |
2021-12-20 | $0.3736000 | $0.3753000 | $0.3753000 | $0.3753000 |
2021-12-21 | $0.3753000 | $0.3917000 | $0.3917000 | $0.3917000 |
2021-12-22 | $0.3917000 | $0.3919000 | $0.3920000 | $0.3913000 |
2021-12-23 | $0.3889000 | $0.4066000 | $0.4066000 | $0.4066000 |
2021-12-24 | $0.4066000 | $0.4067000 | $0.4067000 | $0.4067000 |
2021-12-25 | $0.4067000 | $0.4052000 | $0.4052000 | $0.4052000 |
2021-12-26 | $0.4052000 | $0.4034000 | $0.4052000 | $0.4029000 |
2021-12-27 | $0.4063000 | $0.4057000 | $0.4057000 | $0.4057000 |
2021-12-28 | $0.4057000 | $0.4054000 | $0.4057000 | $0.4048000 |
2021-12-30 | $0.3718000 | $0.3770000 | $0.3770000 | $0.3770000 |
2021-12-31 | $0.3770000 | $0.3776000 | $0.3782000 | $0.3767000 |
2022-01-03 | $0.3785000 | $0.3716000 | $0.3716000 | $0.3716000 |
2022-01-04 | $0.3716000 | $0.3715000 | $0.3722000 | $0.3715000 |
2022-01-08 | $0.3324000 | $0.3335000 | $0.3335000 | $0.3335000 |
2022-01-09 | $0.3335000 | $0.3328000 | $0.3335000 | $0.3327000 |
2022-01-14 | $0.3406000 | $0.3447000 | $0.3447000 | $0.3447000 |
2022-01-15 | $0.3447000 | $0.3445000 | $0.3455000 | $0.3445000 |
2022-01-16 | $0.3447000 | $0.3448000 | $0.3448000 | $0.3448000 |
2022-01-17 | $0.3448000 | $0.3452000 | $0.3452000 | $0.3447000 |
2022-01-21 | $0.3256000 | $0.2918000 | $0.2918000 | $0.2918000 |
2022-01-22 | $0.2918000 | $0.2806000 | $0.2806000 | $0.2806000 |
2022-01-23 | $0.2806000 | $0.2903000 | $0.2903000 | $0.2903000 |
2022-01-24 | $0.2903000 | $0.2936000 | $0.2936000 | $0.2936000 |
2022-01-25 | $0.2936000 | $0.2928000 | $0.2937000 | $0.2924000 |
2022-01-26 | $0.2958000 | $0.2946000 | $0.2946000 | $0.2946000 |
2022-01-27 | $0.2946000 | $0.2950000 | $0.2950000 | $0.2939000 |
2022-01-28 | $0.2975000 | $0.3020000 | $0.3020000 | $0.3020000 |
2022-01-29 | $0.3020000 | $0.3025000 | $0.3026000 | $0.3014000 |
2022-01-30 | $0.3055000 | $0.3033000 | $0.3033000 | $0.3033000 |
2022-01-31 | $0.3033000 | $0.3035000 | $0.3036000 | $0.3033000 |
2022-02-01 | $0.3080000 | $0.3098000 | $0.3098000 | $0.3098000 |
2022-02-02 | $0.3098000 | $0.3100000 | $0.3103000 | $0.3097000 |
2022-02-03 | $0.2953000 | $0.2986000 | $0.2986000 | $0.2986000 |
2022-02-04 | $0.2986000 | $0.2980000 | $0.2988000 | $0.2978000 |
2022-02-05 | $0.3327000 | $0.3313000 | $0.3313000 | $0.3313000 |
2022-02-06 | $0.3313000 | $0.3393000 | $0.3393000 | $0.3393000 |
2022-02-07 | $0.3393000 | $0.3389000 | $0.3400000 | $0.3384000 |
2022-02-13 | $0.3379000 | $0.3366000 | $0.3366000 | $0.3366000 |
2022-02-14 | $0.3366000 | $0.3404000 | $0.3404000 | $0.3404000 |
2022-02-15 | $0.3404000 | $0.3408000 | $0.3408000 | $0.3404000 |
2022-02-19 | $0.3200000 | $0.3209000 | $0.3209000 | $0.3209000 |
2022-02-20 | $0.3209000 | $0.3072000 | $0.3072000 | $0.3072000 |
2022-02-21 | $0.3072000 | $0.3061000 | $0.3075000 | $0.3061000 |
2022-02-23 | $0.3061000 | $0.2982000 | $0.2982000 | $0.2982000 |
2022-02-24 | $0.2982000 | $0.3068000 | $0.3068000 | $0.3068000 |
2022-02-25 | $0.3068000 | $0.3063000 | $0.3072000 | $0.3063000 |
2022-02-27 | $0.3131000 | $0.3017000 | $0.3017000 | $0.3017000 |
2022-02-28 | $0.3017000 | $0.3006000 | $0.3021000 | $0.3006000 |
2022-03-01 | $0.3455000 | $0.3552000 | $0.3552000 | $0.3552000 |
2022-03-02 | $0.3552000 | $0.3562000 | $0.3562000 | $0.3548000 |
2022-03-04 | $0.3398000 | $0.3132000 | $0.3132000 | $0.3132000 |
2022-03-05 | $0.3132000 | $0.3153000 | $0.3153000 | $0.3153000 |
2022-03-06 | $0.3153000 | $0.3151000 | $0.3153000 | $0.3149000 |
2022-03-07 | $0.3074000 | $0.3042000 | $0.3042000 | $0.3042000 |
2022-03-08 | $0.3042000 | $0.3041000 | $0.3045000 | $0.3033000 |
2022-03-09 | $0.3100000 | $0.3357000 | $0.3357000 | $0.3357000 |
2022-03-10 | $0.3357000 | $0.3155000 | $0.3155000 | $0.3155000 |
2022-03-11 | $0.3155000 | $0.3102000 | $0.3102000 | $0.3102000 |
2022-03-12 | $0.3099000 | $0.3104000 | $0.3104000 | $0.3104000 |
2022-03-13 | $0.3104000 | $0.3024000 | $0.3024000 | $0.3024000 |
2022-03-14 | $0.3024000 | $0.3176000 | $0.3176000 | $0.3176000 |
2022-03-15 | $0.3176000 | $0.3145000 | $0.3145000 | $0.3145000 |
2022-03-16 | $0.3145000 | $0.3291000 | $0.3291000 | $0.3291000 |
2022-03-17 | $0.3291000 | $0.3277000 | $0.3277000 | $0.3277000 |
2022-03-18 | $0.3277000 | $0.3343000 | $0.3343000 | $0.3343000 |
2022-03-19 | $0.3343000 | $0.3379000 | $0.3379000 | $0.3379000 |
2022-03-20 | $0.3379000 | $0.3299000 | $0.3299000 | $0.3299000 |
2022-03-21 | $0.3299000 | $0.3300000 | $0.3304000 | $0.3299000 |
2022-03-25 | $0.3521000 | $0.3547000 | $0.3547000 | $0.3547000 |
2022-03-26 | $0.3547000 | $0.3563000 | $0.3563000 | $0.3563000 |
2022-03-27 | $0.3563000 | $0.3747000 | $0.3747000 | $0.3747000 |
2022-03-28 | $0.3747000 | $0.3748000 | $0.3748000 | $0.3744000 |
2022-03-29 | $0.3770000 | $0.3796000 | $0.3796000 | $0.3796000 |
2022-03-30 | $0.3796000 | $0.3765000 | $0.3765000 | $0.3765000 |
2022-03-31 | $0.3765000 | $0.3642000 | $0.3642000 | $0.3642000 |
2022-04-01 | $0.3642000 | $0.3635000 | $0.3645000 | $0.3635000 |
2022-04-04 | $0.3713000 | $0.3729000 | $0.3729000 | $0.3729000 |
2022-04-05 | $0.3729000 | $0.3640000 | $0.3640000 | $0.3640000 |
2022-04-06 | $0.3640000 | $0.3454000 | $0.3454000 | $0.3454000 |
2022-04-07 | $0.3454000 | $0.3456000 | $0.3459000 | $0.3452000 |
2022-04-08 | $0.3477000 | $0.3382000 | $0.3382000 | $0.3382000 |
2022-04-09 | $0.3382000 | $0.3421000 | $0.3421000 | $0.3421000 |
2022-04-10 | $0.3421000 | $0.3372000 | $0.3372000 | $0.3372000 |
2022-04-11 | $0.3372000 | $0.3163000 | $0.3163000 | $0.3163000 |
2022-04-12 | $0.3163000 | $0.3207000 | $0.3207000 | $0.3207000 |
2022-04-13 | $0.3207000 | $0.3292000 | $0.3292000 | $0.3292000 |
2022-04-14 | $0.3292000 | $0.3287000 | $0.3292000 | $0.3287000 |
2022-04-15 | $0.3196000 | $0.3245000 | $0.3245000 | $0.3245000 |
2022-04-16 | $0.3245000 | $0.3231000 | $0.3231000 | $0.3231000 |
2022-04-17 | $0.3231000 | $0.3175000 | $0.3175000 | $0.3175000 |
2022-04-18 | $0.3175000 | $0.3265000 | $0.3265000 | $0.3265000 |
2022-04-19 | $0.3265000 | $0.3265000 | $0.3267000 | $0.3264000 |
2022-04-23 | $0.3177000 | $0.3156000 | $0.3156000 | $0.3156000 |
2022-04-24 | $0.3156000 | $0.3162000 | $0.3162000 | $0.3155000 |
2022-04-27 | $0.3049000 | $0.3140000 | $0.3140000 | $0.3140000 |
2022-04-28 | $0.3140000 | $0.3180000 | $0.3180000 | $0.3180000 |
2022-04-29 | $0.3180000 | $0.3180000 | $0.3181000 | $0.3179000 |
2022-04-30 | $0.3088000 | $0.3012000 | $0.3012000 | $0.3012000 |
2022-05-01 | $0.3012000 | $0.3078000 | $0.3078000 | $0.3078000 |
2022-05-02 | $0.3078000 | $0.3081000 | $0.3081000 | $0.3081000 |
2022-05-03 | $0.3081000 | $0.3018000 | $0.3018000 | $0.3018000 |
2022-05-04 | $0.3018000 | $0.3018000 | $0.3018000 | $0.3017000 |
2022-05-07 | $0.2881000 | $0.2838000 | $0.2838000 | $0.2838000 |
2022-05-08 | $0.2838000 | $0.2837000 | $0.2838000 | $0.2836000 |
2022-05-09 | $0.2723000 | $0.2406000 | $0.2406000 | $0.2406000 |
2022-05-10 | $0.2406000 | $0.2405000 | $0.2418000 | $0.2403000 |
2022-05-13 | $0.2313000 | $0.2340000 | $0.2340000 | $0.2340000 |
2022-05-14 | $0.2340000 | $0.2404000 | $0.2404000 | $0.2404000 |
2022-05-15 | $0.2404000 | $0.2401000 | $0.2404000 | $0.2401000 |
2022-05-18 | $0.2433000 | $0.2293000 | $0.2293000 | $0.2293000 |
2022-05-19 | $0.2293000 | $0.2301000 | $0.2302000 | $0.2292000 |
2022-05-22 | $0.2353000 | $0.2421000 | $0.2421000 | $0.2421000 |
2022-05-23 | $0.2421000 | $0.2417000 | $0.2421000 | $0.2417000 |
2022-05-26 | $0.2361000 | $0.2335000 | $0.2335000 | $0.2335000 |
2022-05-27 | $0.2335000 | $0.2288000 | $0.2288000 | $0.2288000 |
2022-05-28 | $0.2288000 | $0.2288000 | $0.2289000 | $0.2287000 |
2022-06-15 | $0.1769000 | $0.1805000 | $0.1805000 | $0.1805000 |
2022-06-16 | $0.1805000 | $0.1804000 | $0.1808000 | $0.1803000 |
2022-06-17 | $0.1630000 | $0.1635000 | $0.1635000 | $0.1635000 |
2022-06-18 | $0.1635000 | $0.1635000 | $0.1636000 | $0.1633000 |
2022-06-19 | $0.1516000 | $0.1644000 | $0.1644000 | $0.1644000 |
2022-06-20 | $0.1644000 | $0.1644000 | $0.1644000 | $0.1644000 |
2022-06-21 | $0.1644000 | $0.1656000 | $0.1656000 | $0.1656000 |
2022-06-22 | $0.1656000 | $0.1596000 | $0.1596000 | $0.1596000 |
2022-06-23 | $0.1596000 | $0.1688000 | $0.1688000 | $0.1688000 |
2022-06-24 | $0.1688000 | $0.1686000 | $0.1689000 | $0.1686000 |
2022-06-27 | $0.1683000 | $0.1657000 | $0.1657000 | $0.1657000 |
2022-06-28 | $0.1657000 | $0.1657000 | $0.1658000 | $0.1657000 |
2022-06-29 | $0.1620000 | $0.1608000 | $0.1608000 | $0.1608000 |
2022-06-30 | $0.1608000 | $0.1607000 | $0.1608000 | $0.1607000 |
2022-07-01 | $0.1593000 | $0.1540000 | $0.1540000 | $0.1540000 |
2022-07-02 | $0.1540000 | $0.1538000 | $0.1542000 | $0.1538000 |
2022-07-03 | $0.1538000 | $0.1544000 | $0.1544000 | $0.1544000 |
2022-07-04 | $0.1544000 | $0.1543000 | $0.1544000 | $0.1542000 |
2022-07-08 | $0.1729000 | $0.1727000 | $0.1727000 | $0.1727000 |
2022-07-09 | $0.1727000 | $0.1727000 | $0.1727000 | $0.1727000 |
2022-07-10 | $0.1727000 | $0.1668000 | $0.1668000 | $0.1668000 |
2022-07-11 | $0.1668000 | $0.1596000 | $0.1596000 | $0.1596000 |
2022-07-12 | $0.1596000 | $0.1545000 | $0.1545000 | $0.1545000 |
2022-07-13 | $0.1545000 | $0.1618000 | $0.1618000 | $0.1618000 |
2022-07-14 | $0.1618000 | $0.1646000 | $0.1646000 | $0.1646000 |
2022-07-15 | $0.1646000 | $0.1647000 | $0.1647000 | $0.1645000 |
2022-07-16 | $0.1666000 | $0.1696000 | $0.1696000 | $0.1696000 |
2022-07-17 | $0.1696000 | $0.1663000 | $0.1663000 | $0.1663000 |
2022-07-18 | $0.1663000 | $0.1662000 | $0.1664000 | $0.1661000 |
2022-07-19 | $0.1796000 | $0.1872000 | $0.1872000 | $0.1872000 |
2022-07-20 | $0.1872000 | $0.1869000 | $0.1874000 | $0.1869000 |
2022-07-24 | $0.1796000 | $0.1807000 | $0.1807000 | $0.1807000 |
2022-07-25 | $0.1807000 | $0.1809000 | $0.1809000 | $0.1806000 |
2022-07-26 | $0.1704000 | $0.1701000 | $0.1701000 | $0.1701000 |
2022-07-27 | $0.1701000 | $0.1837000 | $0.1837000 | $0.1837000 |
2022-07-28 | $0.1837000 | $0.1838000 | $0.1840000 | $0.1837000 |
2022-07-29 | $0.1908000 | $0.1902000 | $0.1902000 | $0.1902000 |
2022-07-30 | $0.1902000 | $0.1892000 | $0.1892000 | $0.1892000 |
2022-07-31 | $0.1892000 | $0.1891000 | $0.1892000 | $0.1890000 |
2022-08-04 | $0.1826000 | $0.1810000 | $0.1810000 | $0.1810000 |
2022-08-05 | $0.1810000 | $0.1866000 | $0.1866000 | $0.1866000 |
2022-08-06 | $0.1866000 | $0.1863000 | $0.1866000 | $0.1862000 |
2022-08-07 | $0.1837000 | $0.1854000 | $0.1854000 | $0.1854000 |
2022-08-08 | $0.1854000 | $0.1854000 | $0.1855000 | $0.1854000 |
2022-08-09 | $0.1905000 | $0.1853000 | $0.1853000 | $0.1853000 |
2022-08-10 | $0.1853000 | $0.1850000 | $0.1853000 | $0.1849000 |
2022-08-11 | $0.1917000 | $0.1915000 | $0.1915000 | $0.1915000 |
2022-08-12 | $0.1915000 | $0.1917000 | $0.1917000 | $0.1915000 |
2022-08-27 | $0.1620000 | $0.1603000 | $0.1603000 | $0.1603000 |
2022-08-28 | $0.1603000 | $0.1601000 | $0.1603000 | $0.1601000 |
2022-09-07 | $0.1503000 | $0.1543000 | $0.1543000 | $0.1543000 |
2022-09-08 | $0.1543000 | $0.1546000 | $0.1546000 | $0.1546000 |
2022-09-09 | $0.1546000 | $0.1545000 | $0.1546000 | $0.1545000 |
2022-09-10 | $0.1710000 | $0.1732000 | $0.1732000 | $0.1732000 |
2022-09-11 | $0.1732000 | $0.1747000 | $0.1747000 | $0.1747000 |
2022-09-12 | $0.1747000 | $0.1744000 | $0.1748000 | $0.1744000 |
2022-09-13 | $0.1792000 | $0.1614000 | $0.1614000 | $0.1614000 |
2022-09-14 | $0.1614000 | $0.1619000 | $0.1619000 | $0.1619000 |
2022-09-15 | $0.1619000 | $0.1619000 | $0.1619000 | $0.1616000 |
2022-09-16 | $0.1576000 | $0.1584000 | $0.1584000 | $0.1584000 |
2022-09-17 | $0.1584000 | $0.1609000 | $0.1609000 | $0.1609000 |
2022-09-18 | $0.1609000 | $0.1553000 | $0.1553000 | $0.1553000 |
2022-09-19 | $0.1553000 | $0.1563000 | $0.1563000 | $0.1563000 |
2022-09-20 | $0.1563000 | $0.1510000 | $0.1510000 | $0.1510000 |
2022-09-21 | $0.1510000 | $0.1477000 | $0.1477000 | $0.1477000 |
2022-09-22 | $0.1477000 | $0.1480000 | $0.1480000 | $0.1476000 |
2022-09-29 | $0.1553000 | $0.1567000 | $0.1567000 | $0.1567000 |
2022-09-30 | $0.1567000 | $0.1568000 | $0.1570000 | $0.1567000 |
2022-10-01 | $0.1554000 | $0.1545000 | $0.1545000 | $0.1545000 |
2022-10-02 | $0.1545000 | $0.1545000 | $0.1545000 | $0.1545000 |
2022-10-03 | $0.1525000 | $0.1571000 | $0.1571000 | $0.1571000 |
2022-10-04 | $0.1571000 | $0.1571000 | $0.1571000 | $0.1570000 |
2022-10-07 | $0.1597000 | $0.1563000 | $0.1563000 | $0.1563000 |
2022-10-08 | $0.1563000 | $0.1562000 | $0.1563000 | $0.1562000 |
2022-10-09 | $0.1554000 | $0.1555000 | $0.1555000 | $0.1555000 |
2022-10-10 | $0.1555000 | $0.1554000 | $0.1555000 | $0.1554000 |
2022-10-11 | $0.1531000 | $0.1525000 | $0.1525000 | $0.1525000 |
2022-10-12 | $0.1525000 | $0.1532000 | $0.1532000 | $0.1532000 |
2022-10-13 | $0.1532000 | $0.1550000 | $0.1550000 | $0.1550000 |
2022-10-14 | $0.1550000 | $0.1535000 | $0.1535000 | $0.1535000 |
2022-10-15 | $0.1535000 | $0.1526000 | $0.1526000 | $0.1526000 |
2022-10-16 | $0.1526000 | $0.1541000 | $0.1541000 | $0.1541000 |
2022-10-17 | $0.1541000 | $0.1542000 | $0.1542000 | $0.1541000 |
2022-10-18 | $0.1564000 | $0.1546000 | $0.1546000 | $0.1546000 |
2022-10-19 | $0.1546000 | $0.1530000 | $0.1530000 | $0.1530000 |
2022-10-20 | $0.1530000 | $0.1529000 | $0.1530000 | $0.1529000 |
2022-10-21 | $0.1523000 | $0.1533000 | $0.1533000 | $0.1533000 |
2022-10-22 | $0.1533000 | $0.1534000 | $0.1534000 | $0.1533000 |
2022-10-23 | $0.1537000 | $0.1566000 | $0.1566000 | $0.1566000 |
2022-10-24 | $0.1566000 | $0.1566000 | $0.1566000 | $0.1565000 |
2022-10-28 | $0.1624000 | $0.1648000 | $0.1648000 | $0.1648000 |
2022-10-29 | $0.1648000 | $0.1647000 | $0.1648000 | $0.1647000 |
2022-10-30 | $0.1666000 | $0.1650000 | $0.1650000 | $0.1650000 |
2022-10-31 | $0.1650000 | $0.1651000 | $0.1652000 | $0.1650000 |
2022-11-05 | $0.1692000 | $0.1703000 | $0.1703000 | $0.1703000 |
2022-11-06 | $0.1703000 | $0.1705000 | $0.1705000 | $0.1703000 |
2022-11-07 | $0.1673000 | $0.1647000 | $0.1647000 | $0.1647000 |
2022-11-08 | $0.1647000 | $0.1649000 | $0.1649000 | $0.1646000 |
2022-11-14 | $0.1305000 | $0.1327000 | $0.1327000 | $0.1327000 |
2022-11-15 | $0.1327000 | $0.1326000 | $0.1328000 | $0.1326000 |
2022-11-17 | $0.1332000 | $0.1334000 | $0.1334000 | $0.1334000 |
2022-11-18 | $0.1334000 | $0.1334000 | $0.1334000 | $0.1334000 |
2022-11-19 | $0.1334000 | $0.1334000 | $0.1335000 | $0.1334000 |
2022-11-20 | $0.1335000 | $0.1300000 | $0.1300000 | $0.1300000 |
2022-11-21 | $0.1300000 | $0.1300000 | $0.1301000 | $0.1300000 |
2022-11-22 | $0.1261000 | $0.1296000 | $0.1296000 | $0.1296000 |
2022-11-23 | $0.1296000 | $0.1327000 | $0.1327000 | $0.1327000 |
2022-11-24 | $0.1327000 | $0.1327000 | $0.1328000 | $0.1327000 |
2022-11-26 | $0.1321000 | $0.1316000 | $0.1316000 | $0.1316000 |
2022-11-27 | $0.1316000 | $0.1314000 | $0.1314000 | $0.1314000 |
2022-11-28 | $0.1314000 | $0.1297000 | $0.1297000 | $0.1297000 |
2022-11-29 | $0.1297000 | $0.1296000 | $0.1297000 | $0.1295000 |
2022-12-05 | $0.1369000 | $0.1357000 | $0.1357000 | $0.1357000 |
2022-12-06 | $0.1357000 | $0.1357000 | $0.1358000 | $0.1357000 |
2022-12-07 | $0.1367000 | $0.1347000 | $0.1347000 | $0.1347000 |
2022-12-08 | $0.1347000 | $0.1378000 | $0.1378000 | $0.1378000 |
2022-12-09 | $0.1378000 | $0.1378000 | $0.1378000 | $0.1378000 |
2022-12-10 | $0.1370000 | $0.1370000 | $0.1370000 | $0.1370000 |
2022-12-11 | $0.1370000 | $0.1368000 | $0.1368000 | $0.1368000 |
2022-12-12 | $0.1368000 | $0.1366000 | $0.1368000 | $0.1366000 |
2022-12-13 | $0.1377000 | $0.1422000 | $0.1422000 | $0.1422000 |
2022-12-14 | $0.1422000 | $0.1424000 | $0.1424000 | $0.1424000 |
2022-12-15 | $0.1424000 | $0.1389000 | $0.1389000 | $0.1389000 |
2022-12-16 | $0.1389000 | $0.1389000 | $0.1389000 | $0.1388000 |
2022-12-17 | $0.1333000 | $0.1342000 | $0.1342000 | $0.1342000 |
2022-12-18 | $0.1342000 | $0.1339000 | $0.1339000 | $0.1339000 |
2022-12-19 | $0.1339000 | $0.1340000 | $0.1340000 | $0.1339000 |
2022-12-20 | $0.1315000 | $0.1352000 | $0.1352000 | $0.1352000 |
2022-12-21 | $0.1352000 | $0.1346000 | $0.1346000 | $0.1346000 |
2022-12-22 | $0.1346000 | $0.1345000 | $0.1345000 | $0.1345000 |
2022-12-23 | $0.1345000 | $0.1345000 | $0.1346000 | $0.1345000 |
2022-12-24 | $0.1342000 | $0.1347000 | $0.1347000 | $0.1347000 |
2022-12-25 | $0.1347000 | $0.1347000 | $0.1347000 | $0.1347000 |
2022-12-26 | $0.1346000 | $0.1353000 | $0.1353000 | $0.1353000 |
2022-12-27 | $0.1353000 | $0.1336000 | $0.1336000 | $0.1336000 |
2022-12-28 | $0.1336000 | $0.1323000 | $0.1323000 | $0.1323000 |
2022-12-29 | $0.1323000 | $0.1330000 | $0.1330000 | $0.1330000 |
2022-12-30 | $0.1330000 | $0.1328000 | $0.1328000 | $0.1328000 |
2022-12-31 | $0.1328000 | $0.1328000 | $0.1328000 | $0.1328000 |
2023-01-02 | $0.1329000 | $0.1334000 | $0.1334000 | $0.1334000 |
2023-01-03 | $0.1334000 | $0.1332000 | $0.1334000 | $0.1332000 |
2023-01-04 | $0.1334000 | $0.1348000 | $0.1348000 | $0.1348000 |
2023-01-05 | $0.1348000 | $0.1348000 | $0.1348000 | $0.1348000 |
2023-01-06 | $0.1346000 | $0.1356000 | $0.1356000 | $0.1356000 |
2023-01-07 | $0.1356000 | $0.1356000 | $0.1356000 | $0.1356000 |
2023-01-08 | $0.1355000 | $0.1369000 | $0.1369000 | $0.1369000 |
2023-01-09 | $0.1369000 | $0.1374000 | $0.1374000 | $0.1374000 |
2023-01-10 | $0.1374000 | $0.1395000 | $0.1395000 | $0.1395000 |
2023-01-11 | $0.1395000 | $0.1395000 | $0.1396000 | $0.1395000 |
2023-01-12 | $0.1435000 | $0.1508000 | $0.1508000 | $0.1508000 |
2023-01-13 | $0.1508000 | $0.1509000 | $0.1509000 | $0.1508000 |
2023-01-15 | $0.1676000 | $0.1670000 | $0.1670000 | $0.1670000 |
2023-01-16 | $0.1670000 | $0.1695000 | $0.1695000 | $0.1695000 |
2023-01-17 | $0.1695000 | $0.1690000 | $0.1695000 | $0.1690000 |
2023-01-21 | $0.1814000 | $0.1823000 | $0.1823000 | $0.1823000 |
2023-01-22 | $0.1823000 | $0.1817000 | $0.1817000 | $0.1817000 |
2023-01-23 | $0.1817000 | $0.1833000 | $0.1833000 | $0.1833000 |
2023-01-24 | $0.1833000 | $0.1811000 | $0.1811000 | $0.1811000 |
2023-01-25 | $0.1811000 | $0.1811000 | $0.1811000 | $0.1809000 |
2023-01-27 | $0.1841000 | $0.1846000 | $0.1846000 | $0.1846000 |
2023-01-28 | $0.1846000 | $0.1842000 | $0.1842000 | $0.1842000 |
2023-01-29 | $0.1842000 | $0.1900000 | $0.1900000 | $0.1900000 |
2023-01-30 | $0.1900000 | $0.1900000 | $0.1900000 | $0.1899000 |
2023-01-31 | $0.1827000 | $0.1850000 | $0.1850000 | $0.1850000 |
2023-02-01 | $0.1850000 | $0.1898000 | $0.1898000 | $0.1898000 |
2023-02-02 | $0.1898000 | $0.1878000 | $0.1878000 | $0.1878000 |
2023-02-03 | $0.1878000 | $0.1883000 | $0.1884000 | $0.1878000 |
2023-02-05 | $0.1867000 | $0.1835000 | $0.1835000 | $0.1835000 |
2023-02-06 | $0.1835000 | $0.1821000 | $0.1821000 | $0.1821000 |
2023-02-07 | $0.1821000 | $0.1821000 | $0.1821000 | $0.1820000 |
2023-02-08 | $0.1860000 | $0.1837000 | $0.1837000 | $0.1837000 |
2023-02-09 | $0.1837000 | $0.1745000 | $0.1745000 | $0.1745000 |
2023-02-10 | $0.1745000 | $0.1744000 | $0.1745000 | $0.1744000 |
2023-02-12 | $0.1749000 | $0.1743000 | $0.1743000 | $0.1743000 |
2023-02-13 | $0.1743000 | $0.1743000 | $0.1743000 | $0.1743000 |
2023-02-14 | $0.1743000 | $0.1777000 | $0.1777000 | $0.1777000 |
2023-02-15 | $0.1777000 | $0.1947000 | $0.1947000 | $0.1947000 |
2023-02-16 | $0.1947000 | $0.1883000 | $0.1883000 | $0.1883000 |
2023-02-17 | $0.1883000 | $0.1876000 | $0.1884000 | $0.1876000 |
2023-02-18 | $0.1966000 | $0.1971000 | $0.1971000 | $0.1971000 |
2023-02-19 | $0.1971000 | $0.1943000 | $0.1943000 | $0.1943000 |
2023-02-20 | $0.1943000 | $0.1945000 | $0.1946000 | $0.1942000 |
2023-02-22 | $0.1956000 | $0.1935000 | $0.1935000 | $0.1935000 |
2023-02-23 | $0.1935000 | $0.1915000 | $0.1915000 | $0.1915000 |
2023-02-24 | $0.1915000 | $0.1855000 | $0.1855000 | $0.1855000 |
2023-02-25 | $0.1855000 | $0.1855000 | $0.1855000 | $0.1855000 |
2023-03-01 | $0.1851000 | $0.1891000 | $0.1891000 | $0.1891000 |
2023-03-02 | $0.1891000 | $0.1877000 | $0.1877000 | $0.1877000 |
2023-03-03 | $0.1877000 | $0.1789000 | $0.1789000 | $0.1789000 |
2023-03-04 | $0.1789000 | $0.1788000 | $0.1788000 | $0.1788000 |
2023-03-05 | $0.1788000 | $0.1795000 | $0.1795000 | $0.1795000 |
2023-03-06 | $0.1795000 | $0.1793000 | $0.1793000 | $0.1793000 |
2023-03-07 | $0.1793000 | $0.1776000 | $0.1776000 | $0.1776000 |
2023-03-08 | $0.1776000 | $0.1737000 | $0.1737000 | $0.1737000 |
2023-03-09 | $0.1737000 | $0.1630000 | $0.1630000 | $0.1630000 |
2023-03-10 | $0.1630000 | $0.1617000 | $0.1617000 | $0.1617000 |
2023-03-11 | $0.1617000 | $0.1649000 | $0.1649000 | $0.1649000 |
2023-03-12 | $0.1649000 | $0.1774000 | $0.1774000 | $0.1774000 |
2023-03-13 | $0.1774000 | $0.1936000 | $0.1936000 | $0.1936000 |
2023-03-14 | $0.1936000 | $0.1981000 | $0.1981000 | $0.1981000 |
2023-03-15 | $0.1981000 | $0.1950000 | $0.1950000 | $0.1950000 |
2023-03-16 | $0.1950000 | $0.2004000 | $0.2004000 | $0.2004000 |
2023-03-17 | $0.2004000 | $0.2195000 | $0.2195000 | $0.2195000 |
2023-03-18 | $0.2195000 | $0.2158000 | $0.2158000 | $0.2158000 |
2023-03-19 | $0.2158000 | $0.2243000 | $0.2243000 | $0.2243000 |
2023-03-20 | $0.2243000 | $0.2225000 | $0.2225000 | $0.2225000 |
2023-03-21 | $0.2225000 | $0.2255000 | $0.2255000 | $0.2255000 |
2023-03-22 | $0.2255000 | $0.2185000 | $0.2185000 | $0.2185000 |
2023-03-23 | $0.2185000 | $0.2268000 | $0.2268000 | $0.2268000 |
2023-03-24 | $0.2268000 | $0.2199000 | $0.2199000 | $0.2199000 |
2023-03-25 | $0.2199000 | $0.2199000 | $0.2199000 | $0.2199000 |
2023-03-26 | $0.2199000 | $0.2240000 | $0.2240000 | $0.2240000 |
2023-03-27 | $0.2240000 | $0.2172000 | $0.2172000 | $0.2172000 |
2023-03-28 | $0.2172000 | $0.2182000 | $0.2182000 | $0.2182000 |
2023-03-29 | $0.2182000 | $0.2268000 | $0.2268000 | $0.2268000 |
2023-03-30 | $0.2268000 | $0.2243000 | $0.2243000 | $0.2243000 |
2023-03-31 | $0.2243000 | $0.2278000 | $0.2278000 | $0.2278000 |
2023-04-01 | $0.2278000 | $0.2277000 | $0.2277000 | $0.2277000 |
2023-04-02 | $0.2277000 | $0.2255000 | $0.2255000 | $0.2255000 |
2023-04-03 | $0.2255000 | $0.2225000 | $0.2225000 | $0.2225000 |
2023-04-04 | $0.2225000 | $0.2254000 | $0.2254000 | $0.2254000 |
2023-04-05 | $0.2254000 | $0.2254000 | $0.2254000 | $0.2254000 |
2023-04-06 | $0.2254000 | $0.2254000 | $0.2255000 | $0.2254000 |
2023-04-07 | $0.2244000 | $0.2233000 | $0.2233000 | $0.2233000 |
2023-04-08 | $0.2233000 | $0.2233000 | $0.2233000 | $0.2233000 |
2023-04-10 | $0.2267000 | $0.2372000 | $0.2372000 | $0.2372000 |
2023-04-11 | $0.2372000 | $0.2418000 | $0.2418000 | $0.2418000 |
2023-04-12 | $0.2418000 | $0.2392000 | $0.2392000 | $0.2392000 |
2023-04-13 | $0.2392000 | $0.2432000 | $0.2432000 | $0.2432000 |
2023-04-14 | $0.2432000 | $0.2439000 | $0.2439000 | $0.2439000 |
2023-04-15 | $0.2439000 | $0.2426000 | $0.2426000 | $0.2426000 |
2023-04-16 | $0.2426000 | $0.2426000 | $0.2426000 | $0.2426000 |
2023-04-17 | $0.2426000 | $0.2356000 | $0.2356000 | $0.2356000 |
2023-04-18 | $0.2356000 | $0.2432000 | $0.2432000 | $0.2432000 |
2023-04-19 | $0.2432000 | $0.2306000 | $0.2306000 | $0.2306000 |
2023-04-20 | $0.2306000 | $0.2260000 | $0.2260000 | $0.2260000 |
2023-04-21 | $0.2260000 | $0.2181000 | $0.2181000 | $0.2181000 |
2023-04-22 | $0.2181000 | $0.2226000 | $0.2226000 | $0.2226000 |
2023-04-23 | $0.2226000 | $0.2208000 | $0.2208000 | $0.2208000 |
2023-04-24 | $0.2208000 | $0.2202000 | $0.2202000 | $0.2202000 |
2023-04-25 | $0.2202000 | $0.2265000 | $0.2265000 | $0.2265000 |
2023-04-26 | $0.2265000 | $0.2265000 | $0.2266000 | $0.2265000 |
2023-04-27 | $0.2275000 | $0.2359000 | $0.2359000 | $0.2359000 |
2023-04-28 | $0.2359000 | $0.2347000 | $0.2347000 | $0.2347000 |
2023-04-29 | $0.2347000 | $0.2340000 | $0.2340000 | $0.2340000 |
2023-04-30 | $0.2340000 | $0.2339000 | $0.2339000 | $0.2339000 |
2023-05-01 | $0.2339000 | $0.2247000 | $0.2247000 | $0.2247000 |
2023-05-02 | $0.2247000 | $0.2296000 | $0.2296000 | $0.2296000 |
2023-05-03 | $0.2296000 | $0.2323000 | $0.2323000 | $0.2323000 |
2023-05-04 | $0.2323000 | $0.2309000 | $0.2309000 | $0.2309000 |
2023-05-05 | $0.2309000 | $0.2364000 | $0.2364000 | $0.2364000 |
2023-05-06 | $0.2364000 | $0.2316000 | $0.2316000 | $0.2316000 |
2023-05-07 | $0.2316000 | $0.2286000 | $0.2286000 | $0.2286000 |
2023-05-08 | $0.2286000 | $0.2222000 | $0.2222000 | $0.2222000 |
2023-05-09 | $0.2222000 | $0.2214000 | $0.2214000 | $0.2214000 |
2023-05-10 | $0.2214000 | $0.2210000 | $0.2210000 | $0.2210000 |
2023-05-11 | $0.2210000 | $0.2210000 | $0.2211000 | $0.2210000 |
2023-05-12 | $0.2159000 | $0.2145000 | $0.2145000 | $0.2145000 |
2023-05-13 | $0.2145000 | $0.2143000 | $0.2143000 | $0.2143000 |
2023-05-14 | $0.2143000 | $0.2155000 | $0.2155000 | $0.2155000 |
2023-05-15 | $0.2155000 | $0.2174000 | $0.2174000 | $0.2174000 |
2023-05-16 | $0.2174000 | $0.2174000 | $0.2175000 | $0.2173000 |
Pair | Exchange |
---|---|
ZINC/ETH | ethermium |
ZINC/ETH | idex |
ZINC/BTC | kucoin |
ZINC/ETH | kucoin |