ZEL Coin Values ZEL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-12-08 | $0.3261000 | $0.3253000 | $0.3253000 | $0.3253000 |
2021-12-09 | $0.3253000 | $0.3264000 | $0.3265000 | $0.3251000 |
2021-12-10 | $0.3065000 | $0.3027000 | $0.3027000 | $0.3027000 |
2021-12-11 | $0.3039000 | $0.3181000 | $0.3181000 | $0.3181000 |
2021-12-12 | $0.3181000 | $0.3227000 | $0.3227000 | $0.3227000 |
2021-12-13 | $0.3227000 | $0.3009000 | $0.3009000 | $0.3009000 |
2021-12-14 | $0.3009000 | $0.3116000 | $0.3116000 | $0.3116000 |
2021-12-15 | $0.3116000 | $0.0870 | $0.3148000 | $0.0870 |
2021-12-16 | $0.0870 | $0.0870 | $0.0870 | $0.0868 |
2021-12-18 | $0.0822 | $0.0834 | $0.0834 | $0.0834 |
2021-12-19 | $0.0834 | $0.0835 | $0.0836 | $0.0833 |
2021-12-20 | $0.0831 | $0.0835 | $0.0835 | $0.0835 |
2021-12-21 | $0.0835 | $0.0838 | $0.0839 | $0.0835 |
2021-12-22 | $0.0871 | $0.0865 | $0.0865 | $0.0865 |
2021-12-23 | $0.0865 | $0.0905 | $0.0905 | $0.0905 |
2021-12-24 | $0.0905 | $0.0905 | $0.0905 | $0.0905 |
2021-12-25 | $0.0905 | $0.0898 | $0.0898 | $0.0898 |
2021-12-26 | $0.0898 | $0.0904 | $0.0904 | $0.0904 |
2021-12-27 | $0.0904 | $0.0903 | $0.0903 | $0.0903 |
2021-12-28 | $0.0903 | $0.0846 | $0.0846 | $0.0846 |
2021-12-29 | $0.0846 | $0.0827 | $0.0827 | $0.0827 |
2021-12-30 | $0.0827 | $0.0839 | $0.0839 | $0.0839 |
2021-12-31 | $0.0839 | $0.0822 | $0.0822 | $0.0822 |
2022-01-01 | $0.0822 | $0.0850 | $0.0850 | $0.0850 |
2022-01-02 | $0.0850 | $0.0850 | $0.0852 | $0.0849 |
2022-01-03 | $0.0842 | $0.0827 | $0.0827 | $0.0827 |
2022-01-04 | $0.0827 | $0.0816 | $0.0816 | $0.0816 |
2022-01-05 | $0.0816 | $0.0773 | $0.0773 | $0.0773 |
2022-01-06 | $0.0773 | $0.0767 | $0.0767 | $0.0767 |
2022-01-07 | $0.0767 | $0.0740 | $0.0740 | $0.0740 |
2022-01-08 | $0.0740 | $0.1947000 | $0.1947000 | $0.0742 |
2022-01-09 | $0.1947000 | $0.1944000 | $0.1947000 | $0.1942000 |
2022-01-10 | $0.1955000 | $0.1954000 | $0.1954000 | $0.1954000 |
2022-01-11 | $0.1954000 | $0.1996000 | $0.1996000 | $0.1996000 |
2022-01-12 | $0.1996000 | $0.2051000 | $0.2051000 | $0.2051000 |
2022-01-13 | $0.2051000 | $0.1988000 | $0.1988000 | $0.1988000 |
2022-01-14 | $0.1988000 | $0.1982000 | $0.1990000 | $0.1981000 |
2022-01-16 | $0.2012000 | $0.2013000 | $0.2013000 | $0.2013000 |
2022-01-17 | $0.2013000 | $0.1972000 | $0.1972000 | $0.1972000 |
2022-01-18 | $0.1972000 | $0.1979000 | $0.1979000 | $0.1979000 |
2022-01-19 | $0.1979000 | $0.1946000 | $0.1946000 | $0.1946000 |
2022-01-20 | $0.1946000 | $0.1901000 | $0.1901000 | $0.1901000 |
2022-01-21 | $0.1901000 | $0.1703000 | $0.1703000 | $0.1703000 |
2022-01-22 | $0.1703000 | $0.1638000 | $0.1638000 | $0.1638000 |
2022-01-23 | $0.1638000 | $0.1695000 | $0.1695000 | $0.1695000 |
2022-01-24 | $0.1695000 | $0.1714000 | $0.1714000 | $0.1714000 |
2022-01-25 | $0.1714000 | $0.1727000 | $0.1727000 | $0.1727000 |
2022-01-26 | $0.1727000 | $0.1720000 | $0.1720000 | $0.1720000 |
2022-01-27 | $0.1720000 | $0.1722000 | $0.1723000 | $0.1716000 |
2022-01-28 | $0.1737000 | $0.1763000 | $0.1763000 | $0.1763000 |
2022-01-29 | $0.1763000 | $0.1783000 | $0.1783000 | $0.1783000 |
2022-01-30 | $0.1783000 | $0.1770000 | $0.1770000 | $0.1770000 |
2022-01-31 | $0.1770000 | $0.1798000 | $0.1798000 | $0.1798000 |
2022-02-01 | $0.1798000 | $0.1808000 | $0.1808000 | $0.1808000 |
2022-02-02 | $0.1808000 | $0.1805000 | $0.1812000 | $0.1805000 |
2022-02-04 | $0.1743000 | $0.1942000 | $0.1942000 | $0.1942000 |
2022-02-05 | $0.1942000 | $0.1934000 | $0.1934000 | $0.1934000 |
2022-02-06 | $0.1934000 | $0.1981000 | $0.1981000 | $0.1981000 |
2022-02-07 | $0.1981000 | $0.2048000 | $0.2048000 | $0.2048000 |
2022-02-08 | $0.2048000 | $0.2059000 | $0.2059000 | $0.2059000 |
2022-02-09 | $0.2059000 | $0.2061000 | $0.2062000 | $0.2057000 |
2022-02-11 | $0.2033000 | $0.1980000 | $0.1980000 | $0.1980000 |
2022-02-12 | $0.1980000 | $0.1973000 | $0.1973000 | $0.1973000 |
2022-02-13 | $0.1973000 | $0.1965000 | $0.1965000 | $0.1965000 |
2022-02-14 | $0.1965000 | $0.1964000 | $0.1968000 | $0.1961000 |
2022-02-16 | $0.2082000 | $0.2050000 | $0.2050000 | $0.2050000 |
2022-02-17 | $0.2050000 | $0.1893000 | $0.1893000 | $0.1893000 |
2022-02-18 | $0.1893000 | $0.1868000 | $0.1868000 | $0.1868000 |
2022-02-19 | $0.1868000 | $0.1873000 | $0.1873000 | $0.1873000 |
2022-02-20 | $0.1873000 | $0.1793000 | $0.1793000 | $0.1793000 |
2022-02-21 | $0.1793000 | $0.1787000 | $0.1795000 | $0.1787000 |
2022-02-24 | $0.1741000 | $0.1791000 | $0.1791000 | $0.1791000 |
2022-02-25 | $0.1791000 | $0.1832000 | $0.1832000 | $0.1832000 |
2022-02-26 | $0.1832000 | $0.1828000 | $0.1828000 | $0.1828000 |
2022-02-27 | $0.1828000 | $0.1761000 | $0.1761000 | $0.1761000 |
2022-02-28 | $0.1761000 | $0.2017000 | $0.2017000 | $0.2017000 |
2022-03-01 | $0.2017000 | $0.2075000 | $0.2075000 | $0.2075000 |
2022-03-02 | $0.2075000 | $0.2052000 | $0.2052000 | $0.2052000 |
2022-03-03 | $0.2052000 | $0.1984000 | $0.1984000 | $0.1984000 |
2022-03-04 | $0.1984000 | $0.1829000 | $0.1829000 | $0.1829000 |
2022-03-05 | $0.1829000 | $0.1840000 | $0.1840000 | $0.1840000 |
2022-03-06 | $0.1840000 | $0.1795000 | $0.1795000 | $0.1795000 |
2022-03-07 | $0.1795000 | $0.1776000 | $0.1776000 | $0.1776000 |
2022-03-08 | $0.1776000 | $0.1810000 | $0.1810000 | $0.1810000 |
2022-03-09 | $0.1810000 | $0.1960000 | $0.1960000 | $0.1960000 |
2022-03-10 | $0.1960000 | $0.1842000 | $0.1842000 | $0.1842000 |
2022-03-11 | $0.1842000 | $0.1809000 | $0.1809000 | $0.1809000 |
2022-03-12 | $0.1809000 | $0.1810000 | $0.1810000 | $0.1807000 |
2022-03-13 | $0.1812000 | $0.1765000 | $0.1765000 | $0.1765000 |
2022-03-14 | $0.1765000 | $0.1765000 | $0.1766000 | $0.1764000 |
2022-03-15 | $0.1854000 | $0.1836000 | $0.1836000 | $0.1836000 |
2022-03-16 | $0.1836000 | $0.1836000 | $0.1838000 | $0.1836000 |
2022-03-17 | $0.1921000 | $0.1913000 | $0.1913000 | $0.1913000 |
2022-03-18 | $0.1913000 | $0.1952000 | $0.1952000 | $0.1952000 |
2022-03-19 | $0.1952000 | $0.1972000 | $0.1972000 | $0.1972000 |
2022-03-20 | $0.1972000 | $0.1926000 | $0.1926000 | $0.1926000 |
2022-03-21 | $0.1926000 | $0.1917000 | $0.1917000 | $0.1917000 |
2022-03-22 | $0.1917000 | $0.1915000 | $0.1917000 | $0.1915000 |
2022-03-23 | $0.1979000 | $0.2004000 | $0.2004000 | $0.2004000 |
2022-03-24 | $0.2004000 | $0.2006000 | $0.2007000 | $0.2003000 |
2022-03-25 | $0.2055000 | $0.2070000 | $0.2070000 | $0.2070000 |
2022-03-26 | $0.2070000 | $0.2080000 | $0.2080000 | $0.2080000 |
2022-03-27 | $0.2080000 | $0.2188000 | $0.2188000 | $0.2188000 |
2022-03-28 | $0.2188000 | $0.2201000 | $0.2201000 | $0.2201000 |
2022-03-29 | $0.2201000 | $0.2216000 | $0.2216000 | $0.2216000 |
2022-03-30 | $0.2216000 | $0.2198000 | $0.2198000 | $0.2198000 |
2022-03-31 | $0.2198000 | $0.2126000 | $0.2126000 | $0.2126000 |
2022-04-01 | $0.2126000 | $0.2128000 | $0.2128000 | $0.2122000 |
2022-04-02 | $0.2162000 | $0.1457000 | $0.2140000 | $0.1457000 |
2022-04-03 | $0.1457000 | $0.1457000 | $0.1459000 | $0.1456000 |
2022-04-04 | $0.1476000 | $0.1482000 | $0.1482000 | $0.1482000 |
2022-04-05 | $0.1482000 | $0.1447000 | $0.1447000 | $0.1447000 |
2022-04-06 | $0.1447000 | $0.1373000 | $0.1373000 | $0.1373000 |
2022-04-07 | $0.1373000 | $0.1382000 | $0.1382000 | $0.1382000 |
2022-04-08 | $0.1382000 | $0.1344000 | $0.1344000 | $0.1344000 |
2022-04-09 | $0.1344000 | $0.1360000 | $0.1360000 | $0.1360000 |
2022-04-10 | $0.1360000 | $0.1357000 | $0.1361000 | $0.1357000 |
2022-04-11 | $0.1340000 | $0.1257000 | $0.1257000 | $0.1257000 |
2022-04-12 | $0.1257000 | $0.1275000 | $0.1275000 | $0.1275000 |
2022-04-13 | $0.1275000 | $0.1273000 | $0.1276000 | $0.1271000 |
2022-04-14 | $0.1309000 | $0.1270000 | $0.1270000 | $0.1270000 |
2022-04-15 | $0.1270000 | $0.1270000 | $0.1271000 | $0.1268000 |
2022-04-16 | $0.1290000 | $0.1284000 | $0.1284000 | $0.1284000 |
2022-04-17 | $0.1284000 | $0.1262000 | $0.1262000 | $0.1262000 |
2022-04-18 | $0.1262000 | $0.1298000 | $0.1298000 | $0.1298000 |
2022-04-19 | $0.1298000 | $0.1299000 | $0.1301000 | $0.1296000 |
2023-05-16 | $0.0244600 | $0.0243300 | $0.0243300 | $0.0243300 |
2023-05-17 | $0.0243300 | $0.0246600 | $0.0246600 | $0.0246600 |
2023-05-18 | $0.0246600 | $0.0241400 | $0.0241400 | $0.0241400 |
2023-05-19 | $0.0241400 | $0.0241500 | $0.0241600 | $0.0241400 |
Пара | обмен |
---|---|
ZEL/BTC | bitforex |
ZEL/ETH | bitforex |
ZEL/BTC | graviex |
ZEL/BTC | kucoin |
ZEL/BTC | safecoin |
ZEL/SAFE | safecoin |
ZEL/BTC | stocksexchange |
ZEL/ETH | stocksexchange |
ZEL/BTC | tokok |
ZEL/ETH | tokok |
ZEL/BTC | tradesatoshi |
ZEL/DOGE | tradesatoshi |
ZEL/ETH | tradesatoshi |
ZEL/LTC | tradesatoshi |
ZEL/USDT | tradesatoshi |
Zelcash is a PoW/PoS hybrid cryptocurrency based on the Equihash algorithm.
Sorry, detailed technology about Zel is not currently available
Sorry, detailed features about Zel is not currently available