Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-22 |
52.4398 USD |
787.7529 ZEC |
52.2090 USD |
51.4920 USD |
53.0690 USD |
52.2950 USD |
| 2022-10-21 |
51.9725 USD |
1,032.5271 ZEC |
51.8840 USD |
49.9630 USD |
52.6090 USD |
51.9580 USD |
| 2022-10-20 |
51.6680 USD |
1,039.4275 ZEC |
50.7080 USD |
50.2140 USD |
52.7700 USD |
51.6510 USD |
| 2022-10-19 |
51.7364 USD |
1,127.6318 ZEC |
52.4390 USD |
50.5710 USD |
52.8110 USD |
50.9180 USD |
| 2022-10-18 |
52.0231 USD |
1,492.3432 ZEC |
52.7930 USD |
51.1960 USD |
53.2860 USD |
52.3780 USD |
| 2022-10-17 |
52.5646 USD |
1,286.4100 ZEC |
51.8160 USD |
51.3200 USD |
53.4450 USD |
52.8840 USD |
| 2022-10-16 |
52.1488 USD |
3,120.9673 ZEC |
50.9090 USD |
50.8200 USD |
53.0120 USD |
51.6630 USD |
| 2022-10-15 |
50.9825 USD |
1,668.3952 ZEC |
50.0320 USD |
49.6150 USD |
51.6890 USD |
50.9970 USD |
| 2022-10-14 |
50.6614 USD |
578.8297 ZEC |
50.9610 USD |
49.4270 USD |
52.3410 USD |
49.6750 USD |
| 2022-10-13 |
48.7556 USD |
2,592.3588 ZEC |
51.7910 USD |
47.7000 USD |
51.9650 USD |
51.2990 USD |
| 2022-10-12 |
51.6771 USD |
596.9856 ZEC |
51.5300 USD |
51.2900 USD |
52.5000 USD |
51.8100 USD |
| 2022-10-11 |
51.7030 USD |
2,295.7486 ZEC |
52.6580 USD |
51.5200 USD |
52.6830 USD |
51.7290 USD |
| 2022-10-10 |
53.7276 USD |
1,319.2612 ZEC |
54.8330 USD |
52.2850 USD |
55.3590 USD |
53.0420 USD |
| 2022-10-09 |
54.4844 USD |
1,311.9035 ZEC |
54.4360 USD |
53.8360 USD |
55.1600 USD |
54.8200 USD |
| 2022-10-08 |
54.8502 USD |
1,099.8257 ZEC |
54.7390 USD |
54.0190 USD |
55.3680 USD |
54.0660 USD |
| 2022-10-07 |
55.0183 USD |
815.1371 ZEC |
55.1770 USD |
54.1590 USD |
55.7030 USD |
54.7960 USD |
| 2022-10-06 |
56.2469 USD |
604.8026 ZEC |
56.7150 USD |
55.2440 USD |
57.4700 USD |
55.2440 USD |
| 2022-10-05 |
56.4680 USD |
2,227.2686 ZEC |
56.8480 USD |
56.3230 USD |
58.1520 USD |
56.4110 USD |
| 2022-10-04 |
56.6764 USD |
1,196.2217 ZEC |
55.9130 USD |
55.7320 USD |
57.3020 USD |
56.6300 USD |
| 2022-10-03 |
55.9010 USD |
933.9755 ZEC |
53.6140 USD |
52.9200 USD |
55.9700 USD |
55.9700 USD |
| 2022-10-02 |
54.5965 USD |
702.7090 ZEC |
55.3490 USD |
53.5370 USD |
55.6520 USD |
53.8090 USD |
| 2022-10-01 |
55.4810 USD |
792.8540 ZEC |
55.7250 USD |
55.3470 USD |
57.3670 USD |
55.4930 USD |
| 2022-09-30 |
56.5660 USD |
724.7273 ZEC |
56.8010 USD |
55.7400 USD |
57.1900 USD |
56.1370 USD |