Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
392.9238 USD |
3,764.0138 ZEC |
368.8500 USD |
368.8500 USD |
408.2900 USD |
398.4600 USD |
| 2025-12-04 |
356.7562 USD |
963.3430 ZEC |
339.2800 USD |
335.9800 USD |
368.9100 USD |
362.0000 USD |
| 2025-12-03 |
327.7401 USD |
2,028.8532 ZEC |
314.0700 USD |
302.0200 USD |
350.4800 USD |
341.0800 USD |
| 2025-12-02 |
344.4796 USD |
1,740.7944 ZEC |
344.7200 USD |
315.4000 USD |
385.5800 USD |
358.4700 USD |
| 2025-12-01 |
372.4853 USD |
3,349.3737 ZEC |
428.7300 USD |
345.1500 USD |
430.0000 USD |
349.1300 USD |
| 2025-11-30 |
447.4704 USD |
1,133.8201 ZEC |
463.6700 USD |
435.4400 USD |
470.4800 USD |
440.6800 USD |
| 2025-11-29 |
458.2120 USD |
723.2339 ZEC |
452.6800 USD |
438.1900 USD |
473.6900 USD |
456.9100 USD |
| 2025-11-28 |
472.0209 USD |
871.6238 ZEC |
489.5200 USD |
448.8800 USD |
489.9900 USD |
461.0000 USD |
| 2025-11-27 |
512.2214 USD |
923.9729 ZEC |
525.6900 USD |
494.0000 USD |
548.5800 USD |
496.6300 USD |
| 2025-11-26 |
508.6706 USD |
258.5204 ZEC |
516.0000 USD |
492.7900 USD |
528.0000 USD |
512.0000 USD |
| 2025-11-25 |
508.3425 USD |
1,061.9594 ZEC |
525.4400 USD |
487.1900 USD |
534.7600 USD |
501.0400 USD |
| 2025-11-24 |
570.4509 USD |
1,233.4716 ZEC |
573.6500 USD |
532.0000 USD |
594.0000 USD |
552.0800 USD |
| 2025-11-23 |
575.8440 USD |
946.2461 ZEC |
520.2900 USD |
516.3800 USD |
603.9700 USD |
572.0000 USD |
| 2025-11-22 |
510.8994 USD |
1,136.7416 ZEC |
545.7400 USD |
472.0800 USD |
546.5500 USD |
520.0000 USD |
| 2025-11-21 |
646.0191 USD |
1,201.4825 ZEC |
663.6300 USD |
606.0000 USD |
699.4500 USD |
616.1000 USD |
| 2025-11-20 |
692.2072 USD |
760.6476 ZEC |
672.8200 USD |
662.0200 USD |
716.2000 USD |
698.1000 USD |
| 2025-11-19 |
607.6752 USD |
419.3116 ZEC |
623.6100 USD |
584.3400 USD |
636.0000 USD |
632.7100 USD |
| 2025-11-18 |
605.9143 USD |
508.0116 ZEC |
610.0000 USD |
570.0000 USD |
635.0000 USD |
571.6100 USD |
| 2025-11-17 |
689.3802 USD |
686.9813 ZEC |
696.0400 USD |
645.0000 USD |
728.9800 USD |
686.4700 USD |
| 2025-11-16 |
710.9297 USD |
1,889.0742 ZEC |
668.0000 USD |
650.0000 USD |
740.0000 USD |
701.2700 USD |
| 2025-11-15 |
678.4707 USD |
3,919.9057 ZEC |
614.1200 USD |
601.2200 USD |
741.4500 USD |
657.7300 USD |
| 2025-11-14 |
523.8711 USD |
820.0075 ZEC |
517.7500 USD |
484.7300 USD |
572.0000 USD |
572.0000 USD |
| 2025-11-13 |
509.9470 USD |
333.7384 ZEC |
503.0000 USD |
489.8500 USD |
526.1400 USD |
503.6200 USD |
| 2025-11-12 |
463.3850 USD |
2,002.0276 ZEC |
447.8700 USD |
426.0000 USD |
485.0300 USD |
472.2000 USD |
| 2025-11-11 |
505.1447 USD |
2,758.3400 ZEC |
509.6200 USD |
450.0000 USD |
566.1600 USD |
474.7900 USD |
| 2025-11-10 |
622.7570 USD |
1,970.2873 ZEC |
580.0100 USD |
575.5000 USD |
660.1100 USD |
612.9700 USD |
| 2025-11-09 |
568.0817 USD |
1,885.8378 ZEC |
530.4600 USD |
485.3900 USD |
600.0000 USD |
600.0000 USD |
| 2025-11-08 |
511.0614 USD |
2,128.8343 ZEC |
561.9300 USD |
459.5300 USD |
583.0000 USD |
481.1000 USD |
| 2025-11-07 |
505.4610 USD |
4,887.8730 ZEC |
393.6500 USD |
393.6200 USD |
580.0000 USD |
577.5900 USD |
| 2025-11-06 |
388.4783 USD |
304.6050 ZEC |
383.1300 USD |
357.7800 USD |
400.0000 USD |
396.5000 USD |
| 2025-11-05 |
388.9053 USD |
1,148.7663 ZEC |
376.4200 USD |
340.0000 USD |
404.0000 USD |
395.0000 USD |
| 2025-11-04 |
402.8970 USD |
2,583.2187 ZEC |
390.0100 USD |
342.2000 USD |
441.3300 USD |
370.0000 USD |
| 2025-11-03 |
362.1992 USD |
1,054.3772 ZEC |
389.8700 USD |
340.0000 USD |
389.8700 USD |
364.9900 USD |
| 2025-11-02 |
389.0284 USD |
19.7324 ZEC |
389.8700 USD |
378.8800 USD |
405.6300 USD |
395.0000 USD |
| 2025-11-01 |
404.2362 USD |
1,944.0671 ZEC |
385.0000 USD |
369.6300 USD |
420.4100 USD |
395.2300 USD |
| 2025-10-31 |
358.7551 USD |
4,144.3934 ZEC |
331.3300 USD |
319.3600 USD |
388.0000 USD |
385.2900 USD |
| 2025-10-30 |
329.3821 USD |
2,490.2320 ZEC |
345.0000 USD |
293.7500 USD |
365.8700 USD |
316.4300 USD |
| 2025-10-29 |
314.4559 USD |
286.5748 ZEC |
312.7000 USD |
306.3200 USD |
321.0000 USD |
319.7200 USD |
| 2025-10-28 |
323.7505 USD |
1,028.6746 ZEC |
333.0800 USD |
305.5100 USD |
338.4400 USD |
313.0000 USD |
| 2025-10-27 |
351.3656 USD |
2,262.1899 ZEC |
323.5900 USD |
323.5900 USD |
365.4900 USD |
355.0000 USD |
| 2025-10-26 |
315.3032 USD |
5,830.6302 ZEC |
265.3200 USD |
262.0200 USD |
346.0000 USD |
338.0200 USD |
| 2025-10-25 |
265.6431 USD |
833.0436 ZEC |
265.8300 USD |
257.0500 USD |
275.0000 USD |
269.5300 USD |
| 2025-10-24 |
259.2239 USD |
1,866.2311 ZEC |
241.9700 USD |
220.0000 USD |
267.3900 USD |
259.0000 USD |
| 2025-10-23 |
233.1857 USD |
783.8161 ZEC |
236.1500 USD |
227.6500 USD |
250.0000 USD |
235.9200 USD |
| 2025-10-22 |
269.8292 USD |
379.3107 ZEC |
262.7200 USD |
253.8300 USD |
279.0000 USD |
260.0000 USD |
| 2025-10-21 |
233.0174 USD |
3,185.8656 ZEC |
267.6400 USD |
130.0100 USD |
277.0000 USD |
269.5000 USD |
| 2025-10-20 |
258.9337 USD |
565.1486 ZEC |
233.9000 USD |
229.0000 USD |
281.8400 USD |
269.1100 USD |
| 2025-10-19 |
223.0492 USD |
259.7809 ZEC |
216.8100 USD |
210.3900 USD |
231.0000 USD |
219.0000 USD |
| 2025-10-18 |
213.5389 USD |
80.1218 ZEC |
215.0000 USD |
208.4900 USD |
221.2100 USD |
219.0000 USD |
| 2025-10-17 |
200.6858 USD |
1,160.4530 ZEC |
204.1500 USD |
186.5200 USD |
222.0000 USD |
216.5100 USD |