Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
37.1064 USD |
2,498.3721 ZEC |
39.8430 USD |
36.3330 USD |
39.8430 USD |
37.7000 USD |
| 2025-06-21 |
40.0526 USD |
48.5789 ZEC |
40.4770 USD |
39.7040 USD |
41.2000 USD |
40.0910 USD |
| 2025-06-20 |
41.1798 USD |
36.6309 ZEC |
41.4810 USD |
40.9670 USD |
41.8500 USD |
41.6770 USD |
| 2025-06-19 |
41.1302 USD |
325.8737 ZEC |
41.6610 USD |
41.0370 USD |
41.8040 USD |
41.1950 USD |
| 2025-06-18 |
41.8978 USD |
956.4530 ZEC |
41.3590 USD |
40.9670 USD |
42.3690 USD |
41.9830 USD |
| 2025-06-17 |
42.1274 USD |
139.4986 ZEC |
42.8460 USD |
41.7880 USD |
42.8460 USD |
41.9650 USD |
| 2025-06-16 |
44.2480 USD |
264.6727 ZEC |
43.2090 USD |
43.1540 USD |
46.1010 USD |
45.1010 USD |
| 2025-06-15 |
43.4172 USD |
282.7831 ZEC |
44.3030 USD |
42.4130 USD |
44.3030 USD |
43.3540 USD |
| 2025-06-14 |
43.6633 USD |
242.1608 ZEC |
43.7210 USD |
43.4010 USD |
44.6310 USD |
43.4100 USD |
| 2025-06-13 |
42.8223 USD |
4,184.8709 ZEC |
47.8000 USD |
35.8860 USD |
47.8000 USD |
44.3530 USD |
| 2025-06-12 |
49.7025 USD |
272.2901 ZEC |
49.5110 USD |
47.2150 USD |
49.5220 USD |
49.1170 USD |
| 2025-06-11 |
49.7987 USD |
88.5055 ZEC |
50.5250 USD |
48.6770 USD |
50.8000 USD |
50.8000 USD |
| 2025-06-10 |
50.6238 USD |
146.7989 ZEC |
50.7290 USD |
49.7810 USD |
51.0000 USD |
50.2950 USD |
| 2025-06-09 |
49.1885 USD |
169.1546 ZEC |
48.5000 USD |
48.3140 USD |
50.0450 USD |
50.0450 USD |
| 2025-06-08 |
49.8348 USD |
192.4796 ZEC |
50.6000 USD |
48.6170 USD |
50.6000 USD |
48.8540 USD |
| 2025-06-07 |
47.7800 USD |
123.5812 ZEC |
47.8500 USD |
47.3150 USD |
48.4400 USD |
48.3550 USD |
| 2025-06-06 |
48.4182 USD |
712.4896 ZEC |
47.3000 USD |
46.4000 USD |
49.6000 USD |
48.3460 USD |
| 2025-06-05 |
49.6086 USD |
1,994.8270 ZEC |
49.9390 USD |
48.1000 USD |
50.8620 USD |
49.1000 USD |
| 2025-06-04 |
52.1357 USD |
12,487.4400 ZEC |
53.6620 USD |
50.8000 USD |
53.7330 USD |
50.8000 USD |
| 2025-06-03 |
52.6525 USD |
460.4213 ZEC |
52.7990 USD |
51.3230 USD |
53.4000 USD |
53.4000 USD |
| 2025-06-02 |
52.2579 USD |
55.9818 ZEC |
50.7980 USD |
50.7980 USD |
52.7880 USD |
52.3490 USD |
| 2025-06-01 |
50.2433 USD |
368.6616 ZEC |
48.0000 USD |
48.0000 USD |
51.4000 USD |
50.7500 USD |
| 2025-05-31 |
45.2995 USD |
1,235.0966 ZEC |
46.5960 USD |
45.0100 USD |
46.5960 USD |
46.0870 USD |
| 2025-05-30 |
50.1478 USD |
221.4632 ZEC |
51.3250 USD |
49.5010 USD |
51.9690 USD |
49.5010 USD |
| 2025-05-29 |
53.3679 USD |
120.6861 ZEC |
52.7860 USD |
51.7900 USD |
53.7500 USD |
53.0740 USD |
| 2025-05-28 |
51.1613 USD |
279.2832 ZEC |
51.7790 USD |
49.0100 USD |
53.5040 USD |
51.0970 USD |
| 2025-05-27 |
52.3308 USD |
896.5420 ZEC |
53.2160 USD |
51.7800 USD |
53.3920 USD |
53.3710 USD |
| 2025-05-26 |
51.8288 USD |
189.4939 ZEC |
52.4890 USD |
49.6550 USD |
53.4900 USD |
52.1000 USD |
| 2025-05-25 |
49.5154 USD |
1,050.6847 ZEC |
47.6930 USD |
46.6000 USD |
50.9800 USD |
50.4840 USD |
| 2025-05-24 |
46.5573 USD |
718.7861 ZEC |
46.0000 USD |
45.9420 USD |
47.5830 USD |
47.2630 USD |
| 2025-05-23 |
47.9140 USD |
2,391.2077 ZEC |
47.9180 USD |
46.0820 USD |
48.4890 USD |
47.4460 USD |
| 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 |