Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
45.2007 USD |
2,891.1910 ZEC |
41.8000 USD |
41.5280 USD |
48.4890 USD |
47.9750 USD |
| 2025-05-21 |
40.8721 USD |
372.2945 ZEC |
40.1990 USD |
40.1990 USD |
40.9990 USD |
40.9400 USD |
| 2025-05-20 |
39.1714 USD |
66.9651 ZEC |
39.1600 USD |
39.0180 USD |
39.8000 USD |
39.6940 USD |
| 2025-05-19 |
38.3881 USD |
474.1352 ZEC |
40.1440 USD |
37.8700 USD |
40.1440 USD |
39.8040 USD |
| 2025-05-18 |
40.1175 USD |
6.9939 ZEC |
39.3710 USD |
39.3010 USD |
40.7430 USD |
40.5800 USD |
| 2025-05-17 |
39.2240 USD |
7,423.7931 ZEC |
39.8900 USD |
38.9030 USD |
41.0150 USD |
39.9550 USD |
| 2025-05-16 |
40.9771 USD |
4,196.6691 ZEC |
40.2700 USD |
39.4000 USD |
41.3000 USD |
40.5570 USD |
| 2025-05-15 |
39.3146 USD |
218.5839 ZEC |
40.3230 USD |
38.6010 USD |
41.2000 USD |
40.3750 USD |
| 2025-05-14 |
40.8196 USD |
233.6639 ZEC |
41.5010 USD |
39.5200 USD |
42.9900 USD |
39.7290 USD |
| 2025-05-13 |
40.9762 USD |
61.8588 ZEC |
40.2970 USD |
39.8140 USD |
42.0220 USD |
40.3810 USD |
| 2025-05-12 |
39.7975 USD |
364.1934 ZEC |
42.0000 USD |
38.8000 USD |
43.9870 USD |
38.8000 USD |
| 2025-05-11 |
39.3348 USD |
524.6620 ZEC |
40.8420 USD |
37.5740 USD |
41.2870 USD |
39.8750 USD |
| 2025-05-10 |
41.6975 USD |
343.4469 ZEC |
40.6000 USD |
40.2500 USD |
42.0000 USD |
40.2860 USD |
| 2025-05-09 |
40.8075 USD |
4,122.6911 ZEC |
40.2530 USD |
38.2730 USD |
41.8000 USD |
40.2620 USD |
| 2025-05-08 |
39.7649 USD |
1,102.2683 ZEC |
39.4760 USD |
38.7640 USD |
40.2000 USD |
40.2000 USD |
| 2025-05-07 |
38.0214 USD |
3,781.5285 ZEC |
37.3230 USD |
36.4000 USD |
39.9000 USD |
39.9000 USD |
| 2025-05-06 |
35.0343 USD |
692.4683 ZEC |
35.2170 USD |
34.6250 USD |
35.4580 USD |
35.3810 USD |
| 2025-05-05 |
35.6732 USD |
503.4558 ZEC |
35.4160 USD |
35.3140 USD |
35.9040 USD |
35.3140 USD |
| 2025-05-04 |
35.0598 USD |
1,609.7266 ZEC |
35.4470 USD |
34.4750 USD |
35.9650 USD |
34.5670 USD |
| 2025-05-03 |
35.5633 USD |
709.9854 ZEC |
35.9850 USD |
35.1830 USD |
36.1120 USD |
35.3760 USD |
| 2025-05-02 |
36.3802 USD |
1,737.1122 ZEC |
35.7780 USD |
35.7250 USD |
36.8510 USD |
35.7750 USD |
| 2025-05-01 |
35.7252 USD |
11,737.6392 ZEC |
34.0000 USD |
33.7940 USD |
36.2890 USD |
35.2080 USD |
| 2025-04-30 |
32.8598 USD |
3,461.5519 ZEC |
34.0460 USD |
30.2000 USD |
34.1030 USD |
33.9380 USD |
| 2025-04-29 |
34.6852 USD |
1,751.6971 ZEC |
34.8080 USD |
33.8000 USD |
35.7010 USD |
34.0060 USD |
| 2025-04-28 |
34.9554 USD |
4,861.2357 ZEC |
32.1990 USD |
32.1440 USD |
36.7680 USD |
34.7870 USD |
| 2025-04-27 |
32.3491 USD |
268.2535 ZEC |
32.9090 USD |
32.1000 USD |
32.9090 USD |
32.2000 USD |
| 2025-04-26 |
32.8404 USD |
598.3494 ZEC |
33.4640 USD |
32.2930 USD |
33.6900 USD |
32.8470 USD |
| 2025-04-25 |
32.6703 USD |
3,630.8457 ZEC |
31.5370 USD |
30.8320 USD |
34.2600 USD |
33.4790 USD |
| 2025-04-24 |
31.1008 USD |
869.2944 ZEC |
31.4710 USD |
30.6050 USD |
31.4760 USD |
31.3280 USD |
| 2025-04-23 |
31.3712 USD |
1,422.1243 ZEC |
31.4650 USD |
31.0860 USD |
31.9070 USD |
31.9070 USD |
| 2025-04-22 |
30.9867 USD |
532.6232 ZEC |
31.0600 USD |
30.6720 USD |
31.3640 USD |
31.3370 USD |
| 2025-04-21 |
31.4486 USD |
3,182.2866 ZEC |
30.2730 USD |
30.1480 USD |
32.0090 USD |
31.1860 USD |
| 2025-04-20 |
29.8503 USD |
54.7515 ZEC |
29.7700 USD |
29.7280 USD |
29.9190 USD |
29.7840 USD |
| 2025-04-19 |
29.8217 USD |
20.0602 ZEC |
30.3040 USD |
29.7270 USD |
30.3050 USD |
29.8110 USD |
| 2025-04-18 |
29.8960 USD |
266.9551 ZEC |
30.1850 USD |
29.6320 USD |
30.3050 USD |
29.8410 USD |
| 2025-04-17 |
30.0289 USD |
85.5866 ZEC |
30.1800 USD |
29.9220 USD |
30.1800 USD |
30.0850 USD |
| 2025-04-16 |
29.4720 USD |
341.8558 ZEC |
29.4110 USD |
29.3570 USD |
29.7730 USD |
29.4410 USD |
| 2025-04-15 |
29.5815 USD |
2,075.3287 ZEC |
30.1000 USD |
29.2530 USD |
30.8650 USD |
29.5170 USD |
| 2025-04-14 |
29.4609 USD |
7,052.6806 ZEC |
33.4420 USD |
26.6670 USD |
34.7950 USD |
31.0030 USD |
| 2025-04-13 |
34.4683 USD |
402.4923 ZEC |
35.7040 USD |
32.7230 USD |
36.6210 USD |
33.7090 USD |
| 2025-04-12 |
35.4260 USD |
413.5078 ZEC |
36.3190 USD |
34.5000 USD |
36.4530 USD |
36.3380 USD |
| 2025-04-11 |
36.0344 USD |
3,667.3403 ZEC |
35.2720 USD |
32.5000 USD |
38.6440 USD |
35.9820 USD |
| 2025-04-10 |
32.7764 USD |
10,341.3334 ZEC |
36.5160 USD |
31.2000 USD |
36.5610 USD |
33.0100 USD |
| 2025-04-09 |
35.0943 USD |
15,005.4668 ZEC |
35.9460 USD |
33.9020 USD |
36.6000 USD |
35.0070 USD |
| 2025-04-08 |
34.8879 USD |
2,539.5556 ZEC |
33.7720 USD |
33.7720 USD |
35.9840 USD |
34.5260 USD |
| 2025-04-07 |
31.1592 USD |
12,715.6776 ZEC |
35.7170 USD |
28.6680 USD |
37.0720 USD |
34.9120 USD |
| 2025-04-06 |
37.7027 USD |
1,323.8953 ZEC |
37.4290 USD |
36.5100 USD |
38.5100 USD |
37.5520 USD |
| 2025-04-05 |
37.5287 USD |
3,092.1874 ZEC |
39.1230 USD |
36.6040 USD |
40.0960 USD |
37.1260 USD |
| 2025-04-04 |
39.1414 USD |
972.3101 ZEC |
39.0010 USD |
38.2740 USD |
40.1510 USD |
39.5990 USD |
| 2025-04-03 |
38.8862 USD |
2,298.8550 ZEC |
38.9670 USD |
37.3640 USD |
39.7980 USD |
37.8840 USD |