Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
Date Price Volume Open Low High Close
2019-10-07 36.6450 USD 8,043.5426 ZEC 35.7010 USD 35.2760 USD 38.0840 USD 37.5890 USD
2019-10-06 36.3765 USD 5,051.1828 ZEC 37.0460 USD 35.3180 USD 37.1730 USD 35.7070 USD
2019-10-05 37.1285 USD 3,375.7594 ZEC 37.2580 USD 36.3580 USD 37.2590 USD 36.9990 USD
2019-10-04 37.2595 USD 2,560.0235 ZEC 37.3990 USD 36.0460 USD 37.7420 USD 37.1200 USD
2019-10-03 37.8425 USD 3,625.5553 ZEC 38.3150 USD 36.5380 USD 38.4500 USD 37.3700 USD
2019-10-02 38.3475 USD 5,551.7132 ZEC 38.3850 USD 37.3700 USD 38.5710 USD 38.3100 USD
2019-10-01 38.6405 USD 4,992.0331 ZEC 38.9210 USD 37.9820 USD 39.8550 USD 38.3600 USD
2019-09-30 38.3955 USD 9,943.9159 ZEC 37.9100 USD 36.4040 USD 40.1520 USD 38.8810 USD
2019-09-29 39.3040 USD 30,981.2657 ZEC 40.6550 USD 36.3830 USD 40.6550 USD 37.9530 USD
2019-09-28 39.0750 USD 14,004.2391 ZEC 37.6490 USD 37.0630 USD 41.4310 USD 40.5010 USD
2019-09-27 36.3310 USD 14,395.2702 ZEC 35.1050 USD 34.4990 USD 38.2030 USD 37.5570 USD
2019-09-26 36.6490 USD 17,346.9465 ZEC 38.2420 USD 33.2050 USD 39.2120 USD 35.0560 USD
2019-09-25 37.0950 USD 36,628.8007 ZEC 36.0990 USD 33.6660 USD 39.6860 USD 38.0910 USD
2019-09-24 39.9755 USD 40,365.7943 ZEC 44.0000 USD 30.1900 USD 46.0690 USD 35.9510 USD
2019-09-23 45.1955 USD 6,247.9680 ZEC 46.2520 USD 43.4490 USD 46.2960 USD 44.1390 USD
2019-09-22 47.0595 USD 6,472.5874 ZEC 47.8490 USD 45.8500 USD 47.9460 USD 46.2700 USD
2019-09-21 48.4400 USD 2,633.8827 ZEC 48.9510 USD 47.6670 USD 49.5180 USD 47.9290 USD
2019-09-20 50.2670 USD 8,850.1537 ZEC 51.5600 USD 47.9620 USD 51.6030 USD 48.9740 USD
2019-09-19 52.1590 USD 12,186.4946 ZEC 52.8450 USD 48.4400 USD 52.9180 USD 51.4730 USD
2019-09-18 51.8940 USD 13,973.9168 ZEC 50.8790 USD 50.2740 USD 53.4890 USD 52.9090 USD
2019-09-17 49.8505 USD 11,064.5230 ZEC 48.8210 USD 47.6900 USD 51.5700 USD 50.8800 USD
2019-09-16 47.8325 USD 7,918.5815 ZEC 46.8540 USD 46.8540 USD 50.0600 USD 48.8110 USD
2019-09-15 46.6315 USD 22,366.9755 ZEC 46.3710 USD 45.8500 USD 47.7240 USD 46.8920 USD
2019-09-14 45.6410 USD 5,047.7494 ZEC 44.8740 USD 44.5780 USD 46.9920 USD 46.4080 USD
2019-09-13 44.8365 USD 1,659.6639 ZEC 44.8200 USD 43.7770 USD 44.8850 USD 44.8530 USD
2019-09-12 44.6580 USD 2,941.9399 ZEC 44.5200 USD 43.5600 USD 44.8450 USD 44.7960 USD
2019-09-11 44.7775 USD 3,883.0146 ZEC 45.0270 USD 44.1400 USD 45.5720 USD 44.5280 USD
2019-09-10 46.0520 USD 3,776.6068 ZEC 47.0520 USD 44.3950 USD 47.5910 USD 45.0520 USD
2019-09-09 47.7755 USD 4,417.2182 ZEC 48.3480 USD 45.6260 USD 48.3480 USD 47.2030 USD
2019-09-08 47.7850 USD 3,565.3651 ZEC 47.2320 USD 47.0800 USD 48.6760 USD 48.3380 USD
2019-09-07 46.5085 USD 4,725.3305 ZEC 45.9420 USD 45.1530 USD 47.2320 USD 47.0750 USD
2019-09-06 45.4085 USD 11,943.7562 ZEC 44.9500 USD 44.3340 USD 46.9400 USD 45.8670 USD
2019-09-05 44.9595 USD 5,447.9266 ZEC 44.9790 USD 44.6160 USD 45.4600 USD 44.9400 USD
2019-09-04 45.3125 USD 5,428.2854 ZEC 45.6250 USD 44.6600 USD 46.1720 USD 45.0000 USD
2019-09-03 46.2445 USD 5,063.0745 ZEC 46.8640 USD 45.2410 USD 47.1250 USD 45.6250 USD
2019-09-02 46.1850 USD 3,883.9309 ZEC 45.4690 USD 44.9380 USD 47.5700 USD 46.9010 USD
2019-09-01 45.1120 USD 1,901.8924 ZEC 44.7800 USD 44.4030 USD 45.7230 USD 45.4440 USD
2019-08-31 44.6825 USD 2,062.8794 ZEC 44.5820 USD 44.0600 USD 45.1810 USD 44.7830 USD
2019-08-30 44.8150 USD 4,207.0211 ZEC 44.9900 USD 43.8930 USD 45.4130 USD 44.6400 USD
2019-08-29 45.8225 USD 6,412.2053 ZEC 46.5370 USD 43.8410 USD 46.5370 USD 45.1080 USD
2019-08-28 48.5450 USD 6,214.8834 ZEC 50.4820 USD 45.6070 USD 50.4860 USD 46.6080 USD
2019-08-27 50.9950 USD 3,450.8674 ZEC 51.4690 USD 50.0530 USD 51.5290 USD 50.5210 USD
2019-08-26 50.9075 USD 8,944.9018 ZEC 50.3160 USD 50.3160 USD 53.9620 USD 51.4990 USD
2019-08-25 50.2120 USD 2,510.6806 ZEC 50.2890 USD 49.2930 USD 51.3870 USD 50.1350 USD
2019-08-24 50.7205 USD 1,681.2114 ZEC 51.1700 USD 49.0700 USD 51.4890 USD 50.2710 USD
2019-08-23 50.8795 USD 1,889.9903 ZEC 50.6300 USD 50.1400 USD 51.6700 USD 51.1290 USD
2019-08-22 50.5100 USD 2,593.0110 ZEC 50.2500 USD 48.3120 USD 51.3750 USD 50.7700 USD
2019-08-21 51.1180 USD 8,807.5826 ZEC 52.1890 USD 48.4050 USD 52.2950 USD 50.0470 USD
2019-08-20 53.1510 USD 3,951.5647 ZEC 54.2250 USD 51.6560 USD 54.2480 USD 52.0770 USD
2019-08-19 53.4290 USD 5,237.7956 ZEC 52.7540 USD 51.8470 USD 54.5000 USD 54.1040 USD