Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
29.8217 USD |
20.0602 ZEC |
30.3040 USD |
29.7270 USD |
30.3050 USD |
29.8110 USD |
| 2025-04-18 |
29.8960 USD |
266.9551 ZEC |
30.1850 USD |
29.6320 USD |
30.3050 USD |
29.8410 USD |
| 2025-04-17 |
30.0289 USD |
85.5866 ZEC |
30.1800 USD |
29.9220 USD |
30.1800 USD |
30.0850 USD |
| 2025-04-16 |
29.4720 USD |
341.8558 ZEC |
29.4110 USD |
29.3570 USD |
29.7730 USD |
29.4410 USD |
| 2025-04-15 |
29.5815 USD |
2,075.3287 ZEC |
30.1000 USD |
29.2530 USD |
30.8650 USD |
29.5170 USD |
| 2025-04-14 |
29.4609 USD |
7,052.6806 ZEC |
33.4420 USD |
26.6670 USD |
34.7950 USD |
31.0030 USD |
| 2025-04-13 |
34.4683 USD |
402.4923 ZEC |
35.7040 USD |
32.7230 USD |
36.6210 USD |
33.7090 USD |
| 2025-04-12 |
35.4260 USD |
413.5078 ZEC |
36.3190 USD |
34.5000 USD |
36.4530 USD |
36.3380 USD |
| 2025-04-11 |
36.0344 USD |
3,667.3403 ZEC |
35.2720 USD |
32.5000 USD |
38.6440 USD |
35.9820 USD |
| 2025-04-10 |
32.7764 USD |
10,341.3334 ZEC |
36.5160 USD |
31.2000 USD |
36.5610 USD |
33.0100 USD |
| 2025-04-09 |
35.0943 USD |
15,005.4668 ZEC |
35.9460 USD |
33.9020 USD |
36.6000 USD |
35.0070 USD |
| 2025-04-08 |
34.8879 USD |
2,539.5556 ZEC |
33.7720 USD |
33.7720 USD |
35.9840 USD |
34.5260 USD |
| 2025-04-07 |
31.1592 USD |
12,715.6776 ZEC |
35.7170 USD |
28.6680 USD |
37.0720 USD |
34.9120 USD |
| 2025-04-06 |
37.7027 USD |
1,323.8953 ZEC |
37.4290 USD |
36.5100 USD |
38.5100 USD |
37.5520 USD |
| 2025-04-05 |
37.5287 USD |
3,092.1874 ZEC |
39.1230 USD |
36.6040 USD |
40.0960 USD |
37.1260 USD |
| 2025-04-04 |
39.1414 USD |
972.3101 ZEC |
39.0010 USD |
38.2740 USD |
40.1510 USD |
39.5990 USD |
| 2025-04-03 |
38.8862 USD |
2,298.8550 ZEC |
38.9670 USD |
37.3640 USD |
39.7980 USD |
37.8840 USD |
| 2025-04-02 |
40.1408 USD |
1,812.5067 ZEC |
40.7210 USD |
38.9000 USD |
41.2090 USD |
39.0510 USD |
| 2025-04-01 |
41.1805 USD |
5,101.3864 ZEC |
39.4000 USD |
38.3910 USD |
42.0000 USD |
41.6090 USD |
| 2025-03-31 |
37.8549 USD |
4,864.2309 ZEC |
37.6150 USD |
36.8710 USD |
38.8620 USD |
38.1690 USD |
| 2025-03-30 |
36.1583 USD |
1,000.4782 ZEC |
36.3000 USD |
35.7110 USD |
36.9750 USD |
36.7270 USD |
| 2025-03-29 |
35.9888 USD |
2,290.1013 ZEC |
36.8930 USD |
34.9520 USD |
37.0470 USD |
36.0070 USD |
| 2025-03-28 |
36.0870 USD |
5,342.5355 ZEC |
37.1880 USD |
35.4000 USD |
37.5600 USD |
36.6450 USD |
| 2025-03-27 |
38.8936 USD |
3,416.2567 ZEC |
39.1750 USD |
38.1980 USD |
39.4900 USD |
38.4940 USD |
| 2025-03-26 |
37.3403 USD |
8,756.1390 ZEC |
36.5040 USD |
36.0190 USD |
38.9700 USD |
37.9000 USD |
| 2025-03-25 |
34.7106 USD |
11,164.5630 ZEC |
32.4320 USD |
31.8920 USD |
37.1300 USD |
36.5070 USD |
| 2025-03-24 |
31.9385 USD |
4,406.0044 ZEC |
31.1410 USD |
30.9000 USD |
32.9000 USD |
31.8420 USD |
| 2025-03-23 |
31.3057 USD |
4,612.7322 ZEC |
31.1300 USD |
30.5420 USD |
31.9000 USD |
30.9880 USD |
| 2025-03-22 |
30.6282 USD |
4,202.9403 ZEC |
30.7350 USD |
29.8220 USD |
31.3390 USD |
30.7780 USD |
| 2025-03-21 |
31.1600 USD |
13,086.0913 ZEC |
33.8110 USD |
29.7030 USD |
33.8110 USD |
30.8540 USD |
| 2025-03-20 |
33.7850 USD |
4,828.5784 ZEC |
34.3710 USD |
32.7100 USD |
34.6790 USD |
33.7500 USD |
| 2025-03-19 |
33.8350 USD |
1,803.5663 ZEC |
33.1340 USD |
32.9880 USD |
34.3750 USD |
33.7420 USD |
| 2025-03-18 |
33.1543 USD |
2,192.8005 ZEC |
34.2200 USD |
32.4000 USD |
34.2330 USD |
33.3200 USD |
| 2025-03-17 |
33.8789 USD |
6,524.8632 ZEC |
32.7570 USD |
32.7570 USD |
34.6480 USD |
34.4190 USD |
| 2025-03-16 |
32.9831 USD |
6,047.2818 ZEC |
32.2930 USD |
32.2510 USD |
34.0000 USD |
32.9880 USD |
| 2025-03-15 |
31.9539 USD |
1,726.0748 ZEC |
32.3280 USD |
31.5210 USD |
32.3960 USD |
32.2820 USD |
| 2025-03-14 |
31.3399 USD |
2,897.4133 ZEC |
30.9950 USD |
30.8610 USD |
31.6100 USD |
31.2820 USD |
| 2025-03-13 |
30.2257 USD |
7,912.3069 ZEC |
30.1840 USD |
29.5800 USD |
31.1810 USD |
30.3110 USD |
| 2025-03-12 |
29.0560 USD |
15,978.6230 ZEC |
30.2130 USD |
28.3280 USD |
30.8030 USD |
29.0840 USD |
| 2025-03-11 |
29.8540 USD |
15,036.3747 ZEC |
28.8180 USD |
28.1000 USD |
30.5460 USD |
29.9530 USD |
| 2025-03-10 |
30.9203 USD |
11,157.1515 ZEC |
29.8710 USD |
27.9920 USD |
32.0050 USD |
29.5920 USD |
| 2025-03-09 |
31.2896 USD |
8,484.5164 ZEC |
32.6580 USD |
29.5000 USD |
32.6580 USD |
29.7950 USD |
| 2025-03-08 |
33.0696 USD |
957.6552 ZEC |
32.8280 USD |
32.4410 USD |
33.3960 USD |
32.8700 USD |
| 2025-03-07 |
33.5812 USD |
1,971.9178 ZEC |
34.2810 USD |
32.9100 USD |
34.2810 USD |
33.2720 USD |
| 2025-03-06 |
35.3363 USD |
1,514.6907 ZEC |
36.4650 USD |
33.8580 USD |
36.6800 USD |
33.9760 USD |
| 2025-03-05 |
36.3701 USD |
5,786.1005 ZEC |
35.0260 USD |
35.0260 USD |
37.4690 USD |
36.7440 USD |
| 2025-03-04 |
34.4573 USD |
12,390.3946 ZEC |
36.3100 USD |
32.8950 USD |
36.6140 USD |
34.7040 USD |
| 2025-03-03 |
40.0098 USD |
2,797.0361 ZEC |
41.3640 USD |
37.1100 USD |
42.8230 USD |
37.5920 USD |
| 2025-03-02 |
40.7163 USD |
12,438.2924 ZEC |
37.8570 USD |
37.3740 USD |
43.2760 USD |
42.3850 USD |
| 2025-03-01 |
37.5109 USD |
5,986.4703 ZEC |
37.6420 USD |
36.7270 USD |
38.0000 USD |
37.5370 USD |