ZER
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-08 | $0.0536 | $0.0538 | $0.0538 | $0.0538 |
2022-01-09 | $0.0538 | $0.0540 | $0.0540 | $0.0540 |
2022-01-10 | $0.0540 | $0.0540 | $0.0540 | $0.0540 |
2022-01-11 | $0.0540 | $0.0551 | $0.0551 | $0.0551 |
2022-01-12 | $0.0551 | $0.0567 | $0.0567 | $0.0567 |
2022-01-13 | $0.0567 | $0.0549 | $0.0549 | $0.0549 |
2022-01-14 | $0.0549 | $0.0556 | $0.0556 | $0.0556 |
2022-01-15 | $0.0556 | $0.0556 | $0.0556 | $0.0556 |
2022-01-16 | $0.0556 | $0.0556 | $0.0556 | $0.0556 |
2022-01-17 | $0.0556 | $0.1241000 | $0.1241000 | $0.0545 |
2022-01-18 | $0.1241000 | $0.1246000 | $0.1246000 | $0.1246000 |
2022-01-19 | $0.1246000 | $0.1225000 | $0.1225000 | $0.1225000 |
2022-01-20 | $0.1225000 | $0.1196000 | $0.1196000 | $0.1196000 |
2022-01-21 | $0.1196000 | $0.1072000 | $0.1072000 | $0.1072000 |
2022-01-22 | $0.1072000 | $0.1031000 | $0.1031000 | $0.1031000 |
2022-01-23 | $0.1031000 | $0.1067000 | $0.1067000 | $0.1067000 |
2022-01-24 | $0.1067000 | $0.1079000 | $0.1079000 | $0.1079000 |
2022-01-25 | $0.1079000 | $0.0480700 | $0.1087000 | $0.0480700 |
2022-01-26 | $0.0480700 | $0.0478800 | $0.0478800 | $0.0478800 |
2022-01-27 | $0.0478800 | $0.0468600 | $0.0483500 | $0.0468600 |
2022-01-28 | $0.0468600 | $0.0475600 | $0.0475600 | $0.0475600 |
2022-01-29 | $0.0475600 | $0.0481100 | $0.0481100 | $0.0481100 |
2022-01-30 | $0.0481100 | $0.0477600 | $0.0477600 | $0.0477600 |
2022-01-31 | $0.0477600 | $0.0485000 | $0.0485000 | $0.0485000 |
2022-02-01 | $0.0485000 | $0.0487900 | $0.0487900 | $0.0487900 |
2022-02-02 | $0.0487900 | $0.0465200 | $0.0465200 | $0.0465200 |
2022-02-03 | $0.0465200 | $0.0470300 | $0.0470300 | $0.0470300 |
2022-02-04 | $0.0470300 | $0.0524 | $0.0524 | $0.0524 |
2022-02-05 | $0.0524 | $0.0522 | $0.0522 | $0.0522 |
2022-02-06 | $0.0530 | $0.0543 | $0.0543 | $0.0543 |
2022-02-07 | $0.0543 | $0.0561 | $0.0561 | $0.0561 |
2022-02-08 | $0.0561 | $0.0564 | $0.0564 | $0.0564 |
2022-02-09 | $0.0564 | $0.0569 | $0.0569 | $0.0569 |
2022-02-10 | $0.0569 | $0.0557 | $0.0557 | $0.0557 |
2022-02-11 | $0.0557 | $0.0543 | $0.0543 | $0.0543 |
2022-02-12 | $0.0543 | $0.0541 | $0.0541 | $0.0541 |
2022-02-13 | $0.0541 | $0.0539 | $0.0539 | $0.0539 |
2022-02-14 | $0.0539 | $0.0545 | $0.0545 | $0.0545 |
2022-02-15 | $0.0545 | $0.0571 | $0.0571 | $0.0571 |
2022-02-16 | $0.0571 | $0.0562 | $0.0562 | $0.0562 |
2022-02-17 | $0.0562 | $0.0519 | $0.0519 | $0.0519 |
2022-02-18 | $0.0519 | $0.0512 | $0.0512 | $0.0512 |
2022-02-19 | $0.0512 | $0.0513 | $0.0513 | $0.0513 |
2022-02-20 | $0.0513 | $0.0491500 | $0.0491500 | $0.0491500 |
2022-02-21 | $0.0491500 | $0.0474100 | $0.0474100 | $0.0474100 |
2022-02-22 | $0.0470400 | $0.0482200 | $0.0486000 | $0.0482200 |
2022-02-23 | $0.0482200 | $0.0469600 | $0.0469600 | $0.0469600 |
2022-02-24 | $0.0469600 | $0.0268500 | $0.0483300 | $0.0268500 |
2022-02-25 | $0.0268500 | $0.0392400 | $0.0392400 | $0.0274700 |
2022-02-26 | $0.0392400 | $0.0391300 | $0.0391300 | $0.0391300 |
2022-02-27 | $0.0391300 | $0.0377100 | $0.0377100 | $0.0377100 |
2022-02-28 | $0.0377100 | $0.0431900 | $0.0431900 | $0.0431900 |
2022-03-01 | $0.0431900 | $0.0444300 | $0.0444300 | $0.0444300 |
2022-03-02 | $0.0444300 | $0.0446500 | $0.0446500 | $0.0443500 |
2022-05-20 | $0.0909 | $0.0729 | $0.1050000 | $0.0729 |
2022-05-21 | $0.0729 | $0.0728 | $0.0729 | $0.0728 |
2022-05-25 | $0.0741 | $0.0738 | $0.0738 | $0.0738 |
2022-05-26 | $0.0738 | $0.0739 | $0.0742 | $0.0737 |
2022-08-26 | $0.1458000 | $0.1638000 | $0.1924000 | $0.1344000 |
2022-08-27 | $0.1638000 | $0.1632000 | $0.1638000 | $0.1632000 |
2022-11-03 | $0.1350000 | $0.0402100 | $0.1354000 | $0.0402100 |
2022-11-04 | $0.0402100 | $0.0402100 | $0.0402300 | $0.0402100 |
2023-01-03 | $0.1017000 | $0.1019000 | $0.1032000 | $0.1017000 |
2023-01-04 | $0.1019000 | $0.1018000 | $0.1019000 | $0.1018000 |
2023-01-08 | $0.1049000 | $0.1059000 | $0.1059000 | $0.1044000 |
2023-01-09 | $0.1059000 | $0.1060000 | $0.1061000 | $0.1059000 |
2023-01-25 | $0.1401000 | $0.1428000 | $0.1428000 | $0.1407000 |
2023-01-26 | $0.1428000 | $0.1432000 | $0.1432000 | $0.1428000 |
2023-01-27 | $0.1424000 | $0.1426000 | $0.1429000 | $0.1408000 |
2023-01-28 | $0.1426000 | $0.1427000 | $0.1427000 | $0.1426000 |
Pair | Exchange |
---|---|
ZER/USDT | biki |
ZER/BTC | coinex |
ZER/USDT | coinex |
ZER/BTC | crex24 |
ZER/USD | crex24 |
ZER/BTC | cryptopia |
ZER/DOGE | cryptopia |
ZER/DOTC | cryptopia |
ZER/LTC | cryptopia |
ZER/UNO | cryptopia |
ZER/BTC | graviex |
ZER/ETH | graviex |
ZER/BCH | tradesatoshi |
ZER/BTC | tradesatoshi |
ZER/DOGE | tradesatoshi |
ZER/ETH | tradesatoshi |
ZER/LTC | tradesatoshi |
Zero is fork of Zcash (Zcash is fork of Bitcoin). It has the security of Bitcoin, the privacy of Zcash and few other improvements. Zero includes the best privacy and anonymity technology available today. The coin has no founders reward, no premine, no slow start and no block reward halving. The developers have also abandoned idea of mining on mobile devices and made the mining parameters harder.