Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-13 |
25.2685 USD |
340.2142 ZEC |
24.8190 USD |
24.7890 USD |
25.7030 USD |
25.5350 USD |
| 2023-09-12 |
24.8020 USD |
1,311.9191 ZEC |
24.5740 USD |
24.5740 USD |
25.6130 USD |
24.8080 USD |
| 2023-09-11 |
24.2762 USD |
1,366.5949 ZEC |
24.9220 USD |
23.8900 USD |
25.1440 USD |
24.2170 USD |
| 2023-09-10 |
24.8435 USD |
453.2007 ZEC |
25.3640 USD |
24.2140 USD |
25.3640 USD |
24.8650 USD |
| 2023-09-09 |
25.2799 USD |
113.1140 ZEC |
25.0390 USD |
24.9590 USD |
25.4500 USD |
25.3740 USD |
| 2023-09-08 |
25.0761 USD |
1,834.3986 ZEC |
25.2130 USD |
24.6700 USD |
25.8030 USD |
25.0450 USD |
| 2023-09-07 |
25.2370 USD |
738.0717 ZEC |
25.0970 USD |
24.7040 USD |
25.4700 USD |
25.0540 USD |
| 2023-09-06 |
24.8421 USD |
316.1625 ZEC |
24.5700 USD |
24.5700 USD |
25.1810 USD |
25.0790 USD |
| 2023-09-05 |
24.6417 USD |
219.4883 ZEC |
24.4800 USD |
24.3080 USD |
24.8850 USD |
24.5840 USD |
| 2023-09-04 |
24.8116 USD |
129.6827 ZEC |
24.6510 USD |
24.2010 USD |
25.1730 USD |
24.4610 USD |
| 2023-09-03 |
24.7155 USD |
1,576.8364 ZEC |
24.7140 USD |
24.6280 USD |
25.0360 USD |
24.7100 USD |
| 2023-09-02 |
24.2846 USD |
275.9713 ZEC |
24.2870 USD |
24.0390 USD |
24.7000 USD |
24.5640 USD |
| 2023-09-01 |
23.8036 USD |
3,862.3202 ZEC |
24.7870 USD |
23.6200 USD |
24.9300 USD |
24.2970 USD |
| 2023-08-31 |
25.0059 USD |
1,726.3223 ZEC |
26.2800 USD |
24.1200 USD |
26.2940 USD |
24.8000 USD |
| 2023-08-30 |
26.0078 USD |
246.6914 ZEC |
26.4360 USD |
25.4650 USD |
26.4640 USD |
26.2240 USD |
| 2023-08-29 |
26.4032 USD |
4,663.9815 ZEC |
25.4240 USD |
24.6950 USD |
27.0260 USD |
26.5600 USD |
| 2023-08-28 |
25.1652 USD |
349.4277 ZEC |
25.1240 USD |
24.7430 USD |
25.3970 USD |
25.0370 USD |
| 2023-08-27 |
24.7784 USD |
321.4198 ZEC |
24.9170 USD |
24.6000 USD |
25.2080 USD |
24.9930 USD |
| 2023-08-26 |
24.8735 USD |
181.2532 ZEC |
25.0310 USD |
24.6900 USD |
25.0790 USD |
24.8190 USD |
| 2023-08-25 |
25.0130 USD |
408.6349 ZEC |
24.8100 USD |
24.3190 USD |
25.3860 USD |
25.0320 USD |
| 2023-08-24 |
24.8401 USD |
564.6060 ZEC |
25.5490 USD |
24.1920 USD |
25.5930 USD |
24.2890 USD |
| 2023-08-23 |
25.3410 USD |
1,165.2369 ZEC |
25.0210 USD |
24.6670 USD |
25.8700 USD |
25.5490 USD |
| 2023-08-22 |
25.2961 USD |
815.5252 ZEC |
24.8510 USD |
24.3120 USD |
25.5310 USD |
24.6930 USD |
| 2023-08-21 |
24.5906 USD |
725.4278 ZEC |
25.1750 USD |
24.0580 USD |
25.1780 USD |
24.9280 USD |
| 2023-08-20 |
25.1040 USD |
1,003.3672 ZEC |
24.8290 USD |
24.6730 USD |
25.5000 USD |
25.3010 USD |
| 2023-08-19 |
24.8095 USD |
665.5052 ZEC |
24.4360 USD |
24.3730 USD |
25.1170 USD |
24.9150 USD |
| 2023-08-18 |
24.6008 USD |
502.1606 ZEC |
24.3890 USD |
24.2750 USD |
25.0000 USD |
24.5600 USD |
| 2023-08-17 |
24.1805 USD |
2,639.9222 ZEC |
26.5180 USD |
21.7200 USD |
27.0850 USD |
23.3320 USD |
| 2023-08-16 |
27.3046 USD |
678.0198 ZEC |
28.0860 USD |
25.9790 USD |
28.1180 USD |
26.2590 USD |
| 2023-08-15 |
28.0117 USD |
2,814.1932 ZEC |
29.6090 USD |
26.2070 USD |
29.6090 USD |
27.9090 USD |
| 2023-08-14 |
29.8271 USD |
222.6358 ZEC |
29.9100 USD |
29.4210 USD |
30.0960 USD |
29.5410 USD |
| 2023-08-13 |
30.1069 USD |
3,421.8334 ZEC |
29.2630 USD |
29.1300 USD |
30.6700 USD |
30.3530 USD |
| 2023-08-12 |
29.1225 USD |
500.3171 ZEC |
29.5740 USD |
29.0770 USD |
29.7550 USD |
29.1200 USD |
| 2023-08-11 |
29.5330 USD |
640.4521 ZEC |
29.4300 USD |
29.3100 USD |
29.7880 USD |
29.5590 USD |
| 2023-08-10 |
29.5446 USD |
550.0438 ZEC |
29.5840 USD |
29.3450 USD |
29.8660 USD |
29.3950 USD |
| 2023-08-09 |
29.4729 USD |
281.0950 ZEC |
29.5190 USD |
29.2800 USD |
29.7160 USD |
29.4490 USD |
| 2023-08-08 |
29.5376 USD |
1,142.6967 ZEC |
29.2200 USD |
29.1050 USD |
29.9360 USD |
29.9050 USD |
| 2023-08-07 |
29.1003 USD |
737.2242 ZEC |
29.3960 USD |
28.6510 USD |
29.6250 USD |
29.0690 USD |
| 2023-08-06 |
29.4157 USD |
581.4603 ZEC |
29.3190 USD |
29.1740 USD |
29.8180 USD |
29.3240 USD |
| 2023-08-05 |
28.8299 USD |
3,242.5573 ZEC |
29.0520 USD |
28.6800 USD |
29.0800 USD |
29.0200 USD |
| 2023-08-04 |
29.0860 USD |
425.5950 ZEC |
29.7290 USD |
28.8380 USD |
29.8200 USD |
29.0740 USD |
| 2023-08-03 |
29.7142 USD |
304.0976 ZEC |
29.6250 USD |
29.3330 USD |
29.9670 USD |
29.9540 USD |
| 2023-08-02 |
29.7627 USD |
903.8057 ZEC |
30.5730 USD |
29.0220 USD |
30.7350 USD |
29.6350 USD |
| 2023-08-01 |
29.9034 USD |
429.1324 ZEC |
30.2620 USD |
29.2730 USD |
30.4270 USD |
30.1590 USD |
| 2023-07-31 |
30.1321 USD |
749.2999 ZEC |
29.9100 USD |
29.7030 USD |
30.4370 USD |
30.0950 USD |
| 2023-07-30 |
29.5181 USD |
909.5765 ZEC |
30.3890 USD |
28.7700 USD |
30.4500 USD |
29.6540 USD |
| 2023-07-29 |
30.3980 USD |
188.1872 ZEC |
30.6690 USD |
30.2700 USD |
30.7590 USD |
30.3600 USD |
| 2023-07-28 |
30.7210 USD |
1,857.5334 ZEC |
30.1150 USD |
30.1000 USD |
30.8320 USD |
30.6080 USD |
| 2023-07-27 |
30.3207 USD |
481.1820 ZEC |
29.9800 USD |
29.7320 USD |
30.5120 USD |
30.1050 USD |
| 2023-07-26 |
30.0265 USD |
471.1357 ZEC |
29.8860 USD |
29.4120 USD |
30.5970 USD |
29.9880 USD |