Advertisement
Data Historis
ZECUSD - Zcash / US Dollar
1128.33
-10.26% -11574.0 pips
1128.33
-10.26% -11574.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 1244.07 | 1254.26 | 1093.11 | 1128.33 | -11574.0 | -10.26% |
| Sep 09, 2026 00:00 | 1177.84 | 1300 | 1129.68 | 1243.52 | +6568.0 | +5.28% |
| Sep 08, 2026 00:00 | 1140.41 | 1228.17 | 865 | 1177.95 | +3754.0 | +3.19% |
| Sep 07, 2026 00:00 | 1227.62 | 1230.58 | 983.0 | 1140.7 | -8692.0 | -7.62% |
| Sep 06, 2026 00:00 | 1025.91 | 1271.87 | 958.0 | 1228.25 | +20234.0 | +16.47% |
| Sep 05, 2026 00:00 | 1023.31 | 1043.85 | 978.92 | 1025.63 | +232.0 | +0.23% |
| Sep 04, 2026 00:00 | 953.11 | 1051.39 | 923.11 | 1024.31 | +7120.0 | +6.95% |
| Sep 03, 2026 00:00 | 815.43 | 989.1 | 800.51 | 952.99 | +13756.0 | +14.43% |
| Sep 02, 2026 00:00 | 829.97 | 842.72 | 781.02 | 815.94 | -1403.0 | -1.72% |
| Sep 01, 2026 00:00 | 848.06 | 880.8 | 805.01 | 830.11 | -1795.0 | -2.16% |
| Aug 31, 2026 00:00 | 835.27 | 873.39 | 793.05 | 847.49 | +1222.0 | +1.44% |
| Aug 30, 2026 00:00 | 841.8 | 887.9 | 815.0 | 835.56 | -624.0 | -0.75% |
| Aug 29, 2026 00:00 | 800.52 | 848.85 | 783.12 | 842.11 | +4159.0 | +4.94% |
| Aug 28, 2026 00:00 | 810.23 | 824.34 | 748.3 | 800.49 | -974.0 | -1.22% |
| Aug 27, 2026 00:00 | 816.64 | 835.0 | 766.45 | 810.28 | -636.0 | -0.78% |
| Aug 26, 2026 00:00 | 767.59 | 819.4 | 722.0 | 818.11 | +5052.0 | +6.18% |
| Aug 25, 2026 00:00 | 830.64 | 874.99 | 675.45 | 767.21 | -6343.0 | -8.27% |
| Aug 24, 2026 00:00 | 853.69 | 870.6 | 788.0 | 831.0 | -2269.0 | -2.73% |
| Aug 23, 2026 00:00 | 800.93 | 890.0 | 764.91 | 854.08 | +5315.0 | +6.22% |
| Aug 22, 2026 00:00 | 734.2 | 895.23 | 641.07 | 802.98 | +6878.0 | +8.57% |
| Aug 21, 2026 00:00 | 569.1 | 750.0 | 459.8 | 733.44 | +16434.0 | +22.41% |
| Aug 20, 2026 00:00 | 564.97 | 597.35 | 549.41 | 568.8 | +383.0 | +0.67% |
| Aug 19, 2026 00:00 | 508.74 | 581.99 | 495.0 | 565.04 | +5630.0 | +9.96% |
| Aug 18, 2026 00:00 | 513.87 | 523.98 | 500.1 | 508.69 | -518.0 | -1.02% |
| Aug 17, 2026 00:00 | 485.73 | 524.76 | 484.41 | 513.81 | +2808.0 | +5.47% |
| Aug 16, 2026 00:00 | 487.5 | 496.79 | 483.63 | 485.77 | -173.0 | -0.36% |
| Aug 15, 2026 00:00 | 492.74 | 499.0 | 485.51 | 487.87 | -487.0 | -1.00% |
| Aug 14, 2026 00:00 | 490.49 | 495.89 | 473.85 | 492.8 | +231.0 | +0.47% |
| Aug 13, 2026 00:00 | 489.68 | 500.22 | 470.0 | 490.33 | +65.0 | +0.13% |
| Aug 12, 2026 00:00 | 481.21 | 500.21 | 474.06 | 490.4 | +919.0 | +1.87% |
| Aug 11, 2026 00:00 | 495.8 | 496.99 | 450.0 | 481.04 | -1476.0 | -3.07% |
| Aug 10, 2026 00:00 | 509.25 | 516.61 | 492.6 | 495.64 | -1361.0 | -2.75% |
| Aug 09, 2026 00:00 | 507.65 | 530.44 | 504.48 | 509.72 | +207.0 | +0.41% |
| Aug 08, 2026 00:00 | 511.11 | 513.05 | 496.82 | 507.85 | -326.0 | -0.64% |
| Aug 07, 2026 00:00 | 502.11 | 517.39 | 497.76 | 511.5 | +939.0 | +1.84% |
| Aug 06, 2026 00:00 | 511.77 | 515.01 | 487.29 | 501.93 | -984.0 | -1.96% |
| Aug 05, 2026 00:00 | 506.57 | 525.79 | 501.81 | 511.64 | +507.0 | +0.99% |
| Aug 04, 2026 00:00 | 482.76 | 511.97 | 477.48 | 505.75 | +2299.0 | +4.55% |
| Aug 03, 2026 00:00 | 489.16 | 495.72 | 470.24 | 482.66 | -650.0 | -1.35% |
| Aug 02, 2026 00:00 | 461.25 | 496.46 | 458.28 | 489.35 | +2810.0 | +5.74% |
| Aug 01, 2026 00:00 | 457.2 | 480.78 | 457.2 | 461.36 | +416.0 | +0.90% |
| Jul 31, 2026 00:00 | 469.89 | 477.41 | 451.7 | 457.18 | -1271.0 | -2.78% |
| Jul 30, 2026 00:00 | 467.2 | 497.86 | 463.13 | 470.06 | +286.0 | +0.61% |
| Jul 29, 2026 00:00 | 465.23 | 474.94 | 450.72 | 466.96 | +173.0 | +0.37% |
| Jul 28, 2026 00:00 | 476.01 | 480.18 | 456.29 | 465.55 | -1046.0 | -2.25% |
| Jul 27, 2026 00:00 | 507.95 | 510.19 | 470.55 | 476.33 | -3162.0 | -6.64% |
| Jul 26, 2026 00:00 | 484.93 | 510.19 | 484.47 | 507.88 | +2295.0 | +4.52% |
| Jul 25, 2026 00:00 | 488.1 | 490.16 | 472.38 | 484.92 | -318.0 | -0.66% |
| Jul 24, 2026 00:00 | 504.49 | 514.76 | 482.97 | 488.41 | -1608.0 | -3.29% |
| Jul 23, 2026 00:00 | 514.88 | 522.76 | 495.64 | 504.79 | -1009.0 | -2.00% |
| Jul 22, 2026 00:00 | 532.53 | 539.97 | 129.0 | 515.22 | -1731.0 | -3.36% |
| Jul 21, 2026 00:00 | 543.34 | 557.05 | 526.64 | 532.17 | -1117.0 | -2.10% |
| Jul 20, 2026 00:00 | 547.74 | 575.32 | 510.45 | 543.44 | -430.0 | -0.79% |
| Jul 19, 2026 00:00 | 558.72 | 569.14 | 541.6 | 547.74 | -1098.0 | -2.00% |
| Jul 18, 2026 00:00 | 547.2 | 563.51 | 520.63 | 558.29 | +1109.0 | +1.99% |
| Jul 17, 2026 00:00 | 523.2 | 559.81 | 517.64 | 547.43 | +2423.0 | +4.43% |
| Jul 16, 2026 00:00 | 570.04 | 575.02 | 524.25 | 530.0 | -4004.0 | -7.55% |
| Jul 15, 2026 00:00 | 564.1 | 589.0 | 549.36 | 569.95 | +585.0 | +1.03% |
| Jul 14, 2026 00:00 | 495.06 | 570.09 | 469.39 | 563.34 | +6828.0 | +12.12% |
| Jul 13, 2026 00:00 | 533.21 | 541.8 | 466.56 | 494.7 | -3851.0 | -7.78% |
| Jul 12, 2026 00:00 | 508.38 | 558.15 | 503.0 | 532.96 | +2458.0 | +4.61% |
| Jul 11, 2026 00:00 | 498.6 | 534.64 | 445.36 | 508.53 | +993.0 | +1.95% |
| Jul 10, 2026 00:00 | 481.33 | 550.93 | 477.0 | 499.08 | +1775.0 | +3.56% |
| Jul 09, 2026 00:00 | 465.12 | 506.59 | 454.67 | 481.23 | +1611.0 | +3.35% |
| Jul 08, 2026 00:00 | 483.29 | 490.16 | 451.39 | 465.57 | -1772.0 | -3.81% |
| Jul 07, 2026 00:00 | 452.48 | 512.22 | 443.6 | 482.96 | +3048.0 | +6.31% |
| Jul 06, 2026 00:00 | 461.88 | 465.79 | 434.0 | 451.73 | -1015.0 | -2.25% |
| Jul 05, 2026 00:00 | 463.08 | 467.3 | 450.96 | 462.06 | -102.0 | -0.22% |
| Jul 04, 2026 00:00 | 460.64 | 476.14 | 455.11 | 463.1 | +246.0 | +0.53% |
| Jul 03, 2026 00:00 | 434.29 | 472.39 | 424.85 | 460.11 | +2582.0 | +5.61% |
| Jul 02, 2026 00:00 | 416.97 | 456.45 | 409.52 | 434.41 | +1744.0 | +4.01% |
| Jul 01, 2026 00:00 | 398.96 | 424.97 | 385.23 | 416.7 | +1774.0 | +4.26% |
| Jun 30, 2026 00:00 | 406.65 | 407.13 | 378.78 | 399.37 | -728.0 | -1.82% |
| Jun 29, 2026 00:00 | 376.06 | 415.6 | 365.35 | 406.9 | +3084.0 | +7.58% |
| Jun 28, 2026 00:00 | 395.29 | 401.85 | 366.25 | 376.35 | -1894.0 | -5.03% |
| Jun 27, 2026 00:00 | 418.55 | 422.44 | 374.85 | 395.28 | -2327.0 | -5.89% |
| Jun 26, 2026 00:00 | 416.08 | 429.19 | 385.5 | 418.72 | +264.0 | +0.63% |
| Jun 25, 2026 00:00 | 416.55 | 421.39 | 364.4 | 415.98 | -57.0 | -0.14% |
| Jun 24, 2026 00:00 | 415.48 | 423.19 | 372.2 | 416.17 | +69.0 | +0.17% |
| Jun 23, 2026 00:00 | 441.63 | 448.49 | 406.42 | 415.35 | -2628.0 | -6.33% |
| Jun 22, 2026 00:00 | 434.08 | 465.75 | 433.44 | 442.07 | +799.0 | +1.81% |
| Jun 21, 2026 00:00 | 470.67 | 473.18 | 431.29 | 433.98 | -3669.0 | -8.45% |
| Jun 20, 2026 00:00 | 476.71 | 487.82 | 446.88 | 470.76 | -595.0 | -1.26% |
| Jun 19, 2026 00:00 | 455.44 | 480.19 | 433.0 | 476.64 | +2120.0 | +4.45% |
| Jun 18, 2026 00:00 | 477.19 | 489.43 | 433.0 | 455.27 | -2192.0 | -4.81% |
| Jun 17, 2026 00:00 | 504.69 | 516.69 | 454.27 | 477.0 | -2769.0 | -5.81% |
| Jun 16, 2026 00:00 | 518.13 | 534.38 | 482.11 | 503.37 | -1476.0 | -2.93% |
| Jun 15, 2026 00:00 | 472.46 | 545.0 | 463.8 | 518.63 | +4617.0 | +8.90% |
| Jun 14, 2026 00:00 | 420.66 | 477.57 | 415.81 | 472.32 | +5166.0 | +10.94% |
| Jun 13, 2026 00:00 | 411.45 | 429.16 | 404.75 | 419.81 | +836.0 | +1.99% |
| Jun 12, 2026 00:00 | 427.79 | 443.85 | 402.31 | 410.73 | -1706.0 | -4.15% |
| Jun 11, 2026 00:00 | 408.31 | 443.74 | 405.39 | 427.76 | +1945.0 | +4.55% |
| Jun 10, 2026 00:00 | 430.01 | 448.97 | 400.53 | 407.76 | -2225.0 | -5.46% |
| Jun 09, 2026 00:00 | 459.59 | 506.31 | 397.59 | 429.06 | -3053.0 | -7.12% |
| Jun 08, 2026 00:00 | 441.01 | 477.35 | 409.77 | 458.4 | +1739.0 | +3.79% |
| Jun 07, 2026 00:00 | 362.32 | 448.99 | 360.64 | 441.38 | +7906.0 | +17.91% |
| Jun 06, 2026 00:00 | 389.31 | 401.11 | 335.92 | 362.11 | -2720.0 | -7.51% |
| Jun 05, 2026 00:00 | 458.88 | 462.89 | 250.0 | 390.61 | -6827.0 | -17.48% |
| Jun 04, 2026 00:00 | 629.14 | 649.99 | 433.76 | 458.28 | -17086.0 | -37.28% |
| Jun 03, 2026 00:00 | 610.04 | 645.37 | 575.53 | 629.3 | +1926.0 | +3.06% |
