Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
12...89101112...3334
Date Price Volume Open Low High Close
2023-01-04 40.4185 USD 3,250.7223 ZEC 40.0470 USD 39.8970 USD 41.5370 USD 40.3700 USD
2023-01-03 40.0244 USD 1,419.6630 ZEC 39.6110 USD 39.3820 USD 40.5950 USD 39.9380 USD
2023-01-02 38.3688 USD 1,921.5480 ZEC 37.3110 USD 36.6310 USD 40.1450 USD 39.4920 USD
2023-01-01 36.9408 USD 952.1754 ZEC 37.3130 USD 36.5120 USD 37.5220 USD 37.2080 USD
2022-12-31 37.5385 USD 471.0767 ZEC 37.9900 USD 37.3910 USD 38.5030 USD 37.3910 USD
2022-12-30 37.7027 USD 708.0143 ZEC 38.0420 USD 37.0000 USD 38.1680 USD 37.8530 USD
2022-12-29 37.8945 USD 765.5067 ZEC 37.5280 USD 37.2280 USD 38.3640 USD 37.6580 USD
2022-12-28 37.6908 USD 1,891.9794 ZEC 38.8220 USD 37.0070 USD 38.9700 USD 37.1460 USD
2022-12-27 38.9201 USD 1,388.8976 ZEC 40.5520 USD 37.9200 USD 40.5520 USD 38.6770 USD
2022-12-26 39.9540 USD 2,738.4652 ZEC 39.9460 USD 39.7760 USD 40.4900 USD 39.9290 USD
2022-12-25 40.0811 USD 1,012.9878 ZEC 39.7970 USD 39.4280 USD 40.3810 USD 40.0690 USD
2022-12-24 39.5164 USD 752.2365 ZEC 39.3960 USD 39.0040 USD 40.0510 USD 39.8060 USD
2022-12-23 39.3660 USD 1,473.5620 ZEC 39.3760 USD 39.0020 USD 40.1380 USD 39.3650 USD
2022-12-22 40.0968 USD 2,887.4738 ZEC 41.3610 USD 38.6890 USD 41.7410 USD 39.4020 USD
2022-12-21 41.8104 USD 1,300.9224 ZEC 42.1890 USD 41.0000 USD 42.8790 USD 41.2390 USD
2022-12-20 42.0707 USD 595.3184 ZEC 42.0070 USD 41.5950 USD 42.9030 USD 42.2860 USD
2022-12-19 43.8415 USD 5,473.7580 ZEC 43.4870 USD 41.3390 USD 45.5700 USD 42.1640 USD
2022-12-18 43.6145 USD 7,939.1774 ZEC 43.0350 USD 42.4630 USD 43.9700 USD 43.6220 USD
2022-12-17 43.1165 USD 7,933.6657 ZEC 41.0220 USD 40.0410 USD 43.1330 USD 43.1330 USD
2022-12-16 42.5070 USD 4,157.9669 ZEC 45.9070 USD 40.2200 USD 46.1780 USD 40.9410 USD
2022-12-15 47.0264 USD 1,385.6875 ZEC 46.3240 USD 45.7390 USD 47.6160 USD 46.3090 USD
2022-12-14 47.0164 USD 332.1220 ZEC 46.3420 USD 46.2320 USD 47.6850 USD 46.5870 USD
2022-12-13 46.6889 USD 1,075.0866 ZEC 46.0390 USD 45.3050 USD 47.7700 USD 46.2630 USD
2022-12-12 45.8584 USD 1,405.8016 ZEC 44.8200 USD 43.7200 USD 46.6400 USD 45.9600 USD
2022-12-11 45.4602 USD 15,958.6887 ZEC 45.5500 USD 45.0510 USD 46.1610 USD 45.1890 USD
2022-12-10 45.5255 USD 839.9757 ZEC 45.7140 USD 45.4360 USD 46.3600 USD 45.4850 USD
2022-12-09 45.6430 USD 750.3451 ZEC 44.9500 USD 44.7880 USD 46.1410 USD 45.5630 USD
2022-12-08 44.2251 USD 792.9031 ZEC 43.6880 USD 43.4910 USD 45.1880 USD 45.0280 USD
2022-12-07 44.5570 USD 1,850.6708 ZEC 46.1340 USD 43.3900 USD 46.3960 USD 43.5030 USD
2022-12-06 45.8291 USD 820.0290 ZEC 46.4060 USD 45.1390 USD 46.6790 USD 45.9910 USD
2022-12-05 46.3154 USD 1,176.3335 ZEC 45.8960 USD 45.3090 USD 47.1660 USD 46.1550 USD
2022-12-04 45.8810 USD 1,800.8893 ZEC 45.4940 USD 44.8030 USD 46.1430 USD 45.8610 USD
2022-12-03 45.7530 USD 858.9711 ZEC 46.0800 USD 45.6260 USD 46.6510 USD 45.8350 USD
2022-12-02 45.4184 USD 2,113.1564 ZEC 44.9810 USD 44.4200 USD 46.6790 USD 46.2530 USD
2022-12-01 44.4393 USD 5,102.9345 ZEC 43.4860 USD 42.8710 USD 45.4700 USD 44.7750 USD
2022-11-30 42.2489 USD 2,583.0145 ZEC 40.0250 USD 40.0250 USD 43.9700 USD 43.6870 USD
2022-11-29 40.1210 USD 1,392.3584 ZEC 39.5230 USD 39.3080 USD 40.8320 USD 40.0640 USD
2022-11-28 39.3670 USD 1,551.7026 ZEC 40.6610 USD 38.8280 USD 40.9410 USD 39.3720 USD
2022-11-27 41.7755 USD 1,581.6193 ZEC 41.3340 USD 41.2500 USD 42.2430 USD 41.4300 USD
2022-11-26 41.8336 USD 1,523.5651 ZEC 41.4480 USD 41.0610 USD 42.5310 USD 41.4760 USD
2022-11-25 42.0632 USD 2,575.3337 ZEC 43.6460 USD 41.1910 USD 43.7450 USD 41.5480 USD
2022-11-24 42.8967 USD 2,269.3945 ZEC 43.2930 USD 42.3590 USD 43.4700 USD 43.2540 USD
2022-11-23 43.0355 USD 6,520.4643 ZEC 39.8900 USD 39.6610 USD 44.2700 USD 43.1290 USD
2022-11-22 39.6210 USD 3,592.8975 ZEC 37.5730 USD 37.0480 USD 39.7700 USD 39.5990 USD
2022-11-21 37.5555 USD 7,312.4074 ZEC 38.0320 USD 36.7080 USD 38.7510 USD 37.5660 USD
2022-11-20 40.0210 USD 2,199.2556 ZEC 39.7820 USD 38.9570 USD 41.1700 USD 39.3050 USD
2022-11-19 39.0060 USD 1,448.4693 ZEC 39.1540 USD 38.2600 USD 39.8610 USD 39.8200 USD
2022-11-18 39.3406 USD 1,343.7639 ZEC 39.6840 USD 38.7550 USD 40.2020 USD 39.1780 USD
2022-11-17 39.6915 USD 1,766.1013 ZEC 38.9540 USD 38.4550 USD 40.4040 USD 39.7660 USD
2022-11-16 38.7690 USD 2,078.0702 ZEC 40.7570 USD 38.5550 USD 41.3230 USD 38.8470 USD
12...89101112...3334