Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 231.4432 USD 12,798.1631 ZEC 237.7700 USD 218.9700 USD 248.2100 USD 226.6000 USD
2021-04-21 244.4982 USD 6,644.6947 ZEC 249.7200 USD 231.1200 USD 255.8700 USD 238.7600 USD
2021-04-20 246.3900 USD 26,422.7301 ZEC 225.6900 USD 209.8700 USD 248.8300 USD 246.6000 USD
2021-04-19 243.9889 USD 12,184.6883 ZEC 259.7300 USD 221.2000 USD 265.0900 USD 234.3200 USD
2021-04-18 229.1225 USD 45,802.2906 ZEC 279.5600 USD 182.4400 USD 285.3300 USD 256.0900 USD
2021-04-17 277.7062 USD 44,383.3793 ZEC 270.2000 USD 269.0300 USD 299.6900 USD 290.6000 USD
2021-04-16 259.2173 USD 43,834.9509 ZEC 252.4500 USD 235.3100 USD 270.9000 USD 270.7800 USD
2021-04-15 245.7113 USD 53,860.2530 ZEC 237.4600 USD 235.2300 USD 255.2700 USD 252.0800 USD
2021-04-14 240.7000 USD 17,915.1795 ZEC 226.0000 USD 217.7900 USD 243.4800 USD 241.1500 USD
2021-04-13 224.9840 USD 10,709.3561 ZEC 221.7000 USD 217.3300 USD 231.5200 USD 223.3500 USD
2021-04-12 221.1362 USD 26,762.9126 ZEC 222.7700 USD 209.1800 USD 237.1800 USD 222.6500 USD
2021-04-11 219.9491 USD 20,343.5310 ZEC 206.9700 USD 206.5300 USD 231.8900 USD 220.7500 USD
2021-04-10 203.3238 USD 18,530.9889 ZEC 194.5800 USD 193.5000 USD 210.0800 USD 203.9500 USD
2021-04-09 193.1646 USD 12,830.4600 ZEC 184.6100 USD 183.8300 USD 198.7800 USD 193.0700 USD
2021-04-08 178.5279 USD 9,592.5955 ZEC 171.3500 USD 170.3000 USD 185.3900 USD 185.3900 USD
2021-04-07 175.1377 USD 18,418.2107 ZEC 191.1300 USD 162.2500 USD 194.0800 USD 173.6000 USD
2021-04-06 189.4340 USD 15,000.3639 ZEC 197.4800 USD 181.6100 USD 200.2500 USD 187.0300 USD
2021-04-05 196.8100 USD 18,282.3586 ZEC 187.1800 USD 183.0000 USD 200.0000 USD 196.1700 USD
2021-04-04 190.0950 USD 34,939.8669 ZEC 170.9000 USD 169.2700 USD 195.0000 USD 189.4400 USD
2021-04-03 168.3701 USD 19,307.8177 ZEC 169.7700 USD 163.5000 USD 173.9300 USD 168.4300 USD
2021-04-02 172.9639 USD 11,120.9504 ZEC 165.7200 USD 163.3700 USD 177.7200 USD 169.2100 USD
2021-04-01 160.2133 USD 13,894.1284 ZEC 158.3900 USD 152.6900 USD 165.4300 USD 165.2000 USD
2021-03-31 153.9141 USD 15,125.6558 ZEC 155.0500 USD 147.0600 USD 157.9900 USD 156.7100 USD
2021-03-30 151.0951 USD 22,379.0962 ZEC 149.5900 USD 145.8500 USD 156.9600 USD 154.8900 USD
2021-03-29 151.4120 USD 23,466.3925 ZEC 144.9300 USD 141.7600 USD 159.5000 USD 149.6300 USD
2021-03-28 136.4888 USD 6,148.9670 ZEC 133.7000 USD 130.0300 USD 140.4600 USD 137.4700 USD
2021-03-27 131.9742 USD 2,928.6829 ZEC 133.5300 USD 126.4100 USD 135.6700 USD 133.9200 USD
2021-03-26 128.3089 USD 3,345.3276 ZEC 123.4000 USD 123.4000 USD 132.4900 USD 131.8800 USD
2021-03-25 121.8814 USD 10,536.7171 ZEC 127.6600 USD 116.0100 USD 128.9900 USD 123.6400 USD
2021-03-24 133.6190 USD 11,618.5765 ZEC 136.0300 USD 125.2900 USD 141.6200 USD 129.1400 USD
2021-03-23 139.8543 USD 5,682.5150 ZEC 139.4200 USD 135.1000 USD 143.4000 USD 137.1600 USD
2021-03-22 143.8296 USD 11,032.8873 ZEC 148.4700 USD 139.4000 USD 149.7300 USD 140.1400 USD
2021-03-21 149.4779 USD 6,788.0821 ZEC 154.5600 USD 145.1000 USD 156.3400 USD 149.5000 USD
2021-03-20 156.1460 USD 8,762.0301 ZEC 150.4000 USD 149.2100 USD 161.1700 USD 156.2000 USD
2021-03-19 148.1441 USD 4,464.7680 ZEC 142.8200 USD 140.5100 USD 153.3400 USD 151.5500 USD
2021-03-18 145.9652 USD 3,520.7879 ZEC 145.9400 USD 142.0100 USD 150.8600 USD 144.2500 USD
2021-03-17 139.9420 USD 5,531.9751 ZEC 139.5500 USD 134.3700 USD 146.4800 USD 145.2000 USD
2021-03-16 138.6000 USD 7,394.2044 ZEC 135.2500 USD 130.1700 USD 140.0300 USD 138.6600 USD
2021-03-15 138.7687 USD 9,043.3293 ZEC 143.0100 USD 134.0100 USD 146.9300 USD 138.8800 USD
2021-03-14 145.5950 USD 6,049.6873 ZEC 156.1600 USD 143.6500 USD 158.1900 USD 145.1500 USD
2021-03-13 147.0167 USD 14,626.3849 ZEC 145.2500 USD 137.4300 USD 160.0000 USD 158.7600 USD
2021-03-12 150.6966 USD 17,268.1476 ZEC 152.2000 USD 143.5200 USD 156.6100 USD 143.9500 USD
2021-03-11 144.2740 USD 55,308.7649 ZEC 140.0300 USD 135.8000 USD 158.3600 USD 151.7100 USD
2021-03-10 136.6732 USD 7,343.6049 ZEC 137.9500 USD 131.1000 USD 142.2700 USD 139.9200 USD
2021-03-09 132.4019 USD 18,695.2764 ZEC 129.6800 USD 127.9700 USD 138.7100 USD 137.9700 USD
2021-03-08 126.4236 USD 23,882.6444 ZEC 130.2100 USD 124.0500 USD 132.7300 USD 127.7000 USD
2021-03-07 128.3550 USD 3,752.1771 ZEC 125.1600 USD 124.4500 USD 129.8900 USD 128.0000 USD
2021-03-06 122.4807 USD 10,785.3710 ZEC 121.4300 USD 118.9800 USD 125.2600 USD 125.2600 USD
2021-03-05 117.1339 USD 24,400.9628 ZEC 121.6200 USD 113.5100 USD 124.4800 USD 121.7800 USD
2021-03-04 123.1854 USD 5,983.2946 ZEC 126.7900 USD 118.0000 USD 130.0700 USD 122.1300 USD
123...1213