Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
Date Price Volume Open Low High Close
2021-03-22 143.8296 USD 11,032.8873 ZEC 148.4700 USD 139.4000 USD 149.7300 USD 140.1400 USD
2021-03-21 149.4779 USD 6,788.0821 ZEC 154.5600 USD 145.1000 USD 156.3400 USD 149.5000 USD
2021-03-20 156.1460 USD 8,762.0301 ZEC 150.4000 USD 149.2100 USD 161.1700 USD 156.2000 USD
2021-03-19 148.1441 USD 4,464.7680 ZEC 142.8200 USD 140.5100 USD 153.3400 USD 151.5500 USD
2021-03-18 145.9652 USD 3,520.7879 ZEC 145.9400 USD 142.0100 USD 150.8600 USD 144.2500 USD
2021-03-17 139.9420 USD 5,531.9751 ZEC 139.5500 USD 134.3700 USD 146.4800 USD 145.2000 USD
2021-03-16 138.6000 USD 7,394.2044 ZEC 135.2500 USD 130.1700 USD 140.0300 USD 138.6600 USD
2021-03-15 138.7687 USD 9,043.3293 ZEC 143.0100 USD 134.0100 USD 146.9300 USD 138.8800 USD
2021-03-14 145.5950 USD 6,049.6873 ZEC 156.1600 USD 143.6500 USD 158.1900 USD 145.1500 USD
2021-03-13 147.0167 USD 14,626.3849 ZEC 145.2500 USD 137.4300 USD 160.0000 USD 158.7600 USD
2021-03-12 150.6966 USD 17,268.1476 ZEC 152.2000 USD 143.5200 USD 156.6100 USD 143.9500 USD
2021-03-11 144.2740 USD 55,308.7649 ZEC 140.0300 USD 135.8000 USD 158.3600 USD 151.7100 USD
2021-03-10 136.6732 USD 7,343.6049 ZEC 137.9500 USD 131.1000 USD 142.2700 USD 139.9200 USD
2021-03-09 132.4019 USD 18,695.2764 ZEC 129.6800 USD 127.9700 USD 138.7100 USD 137.9700 USD
2021-03-08 126.4236 USD 23,882.6444 ZEC 130.2100 USD 124.0500 USD 132.7300 USD 127.7000 USD
2021-03-07 128.3550 USD 3,752.1771 ZEC 125.1600 USD 124.4500 USD 129.8900 USD 128.0000 USD
2021-03-06 122.4807 USD 10,785.3710 ZEC 121.4300 USD 118.9800 USD 125.2600 USD 125.2600 USD
2021-03-05 117.1339 USD 24,400.9628 ZEC 121.6200 USD 113.5100 USD 124.4800 USD 121.7800 USD
2021-03-04 123.1854 USD 5,983.2946 ZEC 126.7900 USD 118.0000 USD 130.0700 USD 122.1300 USD
2021-03-03 127.3314 USD 11,171.1614 ZEC 120.4300 USD 119.4400 USD 131.0100 USD 128.2600 USD
2021-03-02 121.7656 USD 7,748.1915 ZEC 124.4300 USD 116.7800 USD 126.8900 USD 120.5400 USD
2021-03-01 119.3248 USD 8,363.2579 ZEC 111.9500 USD 110.5000 USD 126.4300 USD 120.0100 USD
2021-02-28 113.5835 USD 19,422.1794 ZEC 119.9800 USD 104.6000 USD 120.3300 USD 111.4400 USD
2021-02-27 121.7700 USD 4,978.7055 ZEC 118.2600 USD 118.0800 USD 124.9300 USD 121.4600 USD
2021-02-26 116.7600 USD 23,674.9468 ZEC 121.4200 USD 113.3000 USD 124.7600 USD 116.1600 USD
2021-02-25 132.1592 USD 16,870.5070 ZEC 130.9700 USD 120.1800 USD 139.6100 USD 121.2300 USD
2021-02-24 130.3489 USD 15,642.3580 ZEC 127.0400 USD 122.2600 USD 135.1500 USD 131.3200 USD
2021-02-23 125.8850 USD 91,137.9370 ZEC 144.7900 USD 103.0400 USD 145.0300 USD 127.1100 USD
2021-02-22 144.0702 USD 75,044.5216 ZEC 161.9900 USD 119.0600 USD 162.8900 USD 144.3400 USD
2021-02-21 162.3200 USD 10,862.0989 ZEC 163.6200 USD 158.3400 USD 167.9100 USD 161.7000 USD
2021-02-20 163.7615 USD 22,893.4992 ZEC 180.4600 USD 155.1100 USD 184.9000 USD 163.9000 USD
2021-02-19 179.5953 USD 24,481.8229 ZEC 169.3400 USD 162.0600 USD 190.0000 USD 180.5200 USD
2021-02-18 169.1650 USD 45,098.7760 ZEC 168.5500 USD 157.4200 USD 179.5600 USD 169.3600 USD
2021-02-17 168.3800 USD 25,916.0074 ZEC 155.6800 USD 147.1100 USD 173.6400 USD 168.4200 USD
2021-02-16 155.0017 USD 30,760.7668 ZEC 158.8000 USD 148.2200 USD 168.0300 USD 156.2900 USD
2021-02-15 156.8406 USD 113,502.6719 ZEC 156.2900 USD 125.3000 USD 179.3900 USD 158.1500 USD
2021-02-14 157.2751 USD 37,828.4690 ZEC 176.2600 USD 152.4800 USD 179.8200 USD 156.5700 USD
2021-02-13 178.3378 USD 90,564.6211 ZEC 143.0000 USD 143.0000 USD 190.0000 USD 176.1400 USD
2021-02-12 143.6249 USD 29,759.7986 ZEC 143.1300 USD 132.5400 USD 149.0300 USD 143.0000 USD
2021-02-11 142.4299 USD 70,755.4939 ZEC 116.5400 USD 113.1800 USD 150.0000 USD 142.4300 USD
2021-02-10 117.2986 USD 49,827.5214 ZEC 109.1700 USD 106.6300 USD 121.2600 USD 116.6000 USD
2021-02-09 108.8150 USD 39,694.6762 ZEC 98.5990 USD 97.0940 USD 110.3600 USD 108.9500 USD
2021-02-08 97.6973 USD 8,444.6117 ZEC 92.3200 USD 91.0910 USD 98.4620 USD 98.3260 USD
2021-02-07 92.5380 USD 7,202.4742 ZEC 94.2750 USD 88.5920 USD 95.6570 USD 92.3350 USD
2021-02-06 94.2105 USD 8,169.7197 ZEC 96.5140 USD 91.8820 USD 99.1970 USD 94.3410 USD
2021-02-05 95.7965 USD 6,835.3287 ZEC 90.1980 USD 89.2880 USD 96.5450 USD 96.5450 USD
2021-02-04 90.0495 USD 10,271.3114 ZEC 95.4300 USD 88.8450 USD 96.5590 USD 89.9970 USD
2021-02-03 95.4577 USD 9,287.5837 ZEC 92.6160 USD 92.6160 USD 97.2990 USD 95.1530 USD
2021-02-02 92.7314 USD 8,882.9668 ZEC 88.8000 USD 88.4550 USD 94.6050 USD 92.6160 USD
2021-02-01 88.4350 USD 6,971.4676 ZEC 85.7170 USD 84.0990 USD 89.7780 USD 88.7040 USD