Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-15 |
41.0979 USD |
1,376.5530 ZEC |
40.5710 USD |
40.1150 USD |
41.7750 USD |
40.4820 USD |
| 2022-11-14 |
40.3977 USD |
4,527.9644 ZEC |
40.4840 USD |
38.1370 USD |
41.9760 USD |
40.3070 USD |
| 2022-11-13 |
40.0738 USD |
5,622.1085 ZEC |
40.0780 USD |
38.8540 USD |
41.3480 USD |
39.9030 USD |
| 2022-11-12 |
38.9272 USD |
5,491.9445 ZEC |
39.4040 USD |
36.6570 USD |
40.6700 USD |
39.7600 USD |
| 2022-11-11 |
38.9678 USD |
4,274.1912 ZEC |
39.1110 USD |
37.4930 USD |
39.9520 USD |
38.8370 USD |
| 2022-11-10 |
39.3570 USD |
8,208.2900 ZEC |
35.1720 USD |
34.2780 USD |
39.5750 USD |
39.2780 USD |
| 2022-11-09 |
34.3885 USD |
9,576.1683 ZEC |
42.2290 USD |
33.1820 USD |
42.7070 USD |
34.1750 USD |
| 2022-11-08 |
45.9526 USD |
8,289.3016 ZEC |
51.2090 USD |
36.7880 USD |
51.8240 USD |
41.9560 USD |
| 2022-11-07 |
51.9770 USD |
2,215.2417 ZEC |
50.2250 USD |
49.9200 USD |
52.9920 USD |
51.5950 USD |
| 2022-11-06 |
53.1585 USD |
1,579.1395 ZEC |
53.5690 USD |
51.9460 USD |
53.8870 USD |
52.0000 USD |
| 2022-11-05 |
54.0805 USD |
2,394.0629 ZEC |
53.8130 USD |
53.0000 USD |
54.8220 USD |
53.3500 USD |
| 2022-11-04 |
52.3807 USD |
3,285.4148 ZEC |
50.3810 USD |
50.1650 USD |
53.9560 USD |
53.9140 USD |
| 2022-11-03 |
50.7822 USD |
1,749.4449 ZEC |
50.2790 USD |
50.0160 USD |
52.1700 USD |
51.0460 USD |
| 2022-11-02 |
50.4954 USD |
1,870.7308 ZEC |
50.2470 USD |
49.4610 USD |
52.2840 USD |
50.4140 USD |
| 2022-11-01 |
50.4600 USD |
2,953.5741 ZEC |
52.6170 USD |
50.0420 USD |
53.2780 USD |
50.4330 USD |
| 2022-10-31 |
52.5515 USD |
4,127.7982 ZEC |
53.7350 USD |
51.8940 USD |
53.9880 USD |
52.4510 USD |
| 2022-10-30 |
54.6109 USD |
1,324.7466 ZEC |
54.3020 USD |
53.1140 USD |
55.7560 USD |
53.7500 USD |
| 2022-10-29 |
53.9650 USD |
2,715.8570 ZEC |
53.8680 USD |
53.5900 USD |
55.4310 USD |
54.6780 USD |
| 2022-10-28 |
52.9913 USD |
1,048.9938 ZEC |
52.8240 USD |
52.1360 USD |
54.2930 USD |
54.0220 USD |
| 2022-10-27 |
53.0505 USD |
3,257.9908 ZEC |
55.1500 USD |
52.7370 USD |
56.5700 USD |
53.0210 USD |
| 2022-10-26 |
54.4464 USD |
1,608.2060 ZEC |
53.2830 USD |
53.1400 USD |
55.8460 USD |
55.0380 USD |
| 2022-10-25 |
53.4865 USD |
2,869.5448 ZEC |
52.0410 USD |
51.8160 USD |
54.3690 USD |
53.4350 USD |
| 2022-10-24 |
51.9950 USD |
2,097.8814 ZEC |
53.0990 USD |
51.1960 USD |
53.3690 USD |
52.1310 USD |
| 2022-10-23 |
52.5651 USD |
2,789.4715 ZEC |
52.4790 USD |
51.6200 USD |
53.2690 USD |
53.1800 USD |