Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
37.5109 USD |
5,986.4703 ZEC |
37.6420 USD |
36.7270 USD |
38.0000 USD |
37.5370 USD |
| 2025-02-28 |
36.2267 USD |
2,717.8607 ZEC |
36.7070 USD |
35.1100 USD |
37.5520 USD |
37.0970 USD |
| 2025-02-27 |
37.0068 USD |
526.1049 ZEC |
36.1500 USD |
35.8230 USD |
37.5990 USD |
36.4540 USD |
| 2025-02-26 |
34.3541 USD |
6,895.1784 ZEC |
33.5380 USD |
33.2150 USD |
36.3820 USD |
35.9590 USD |
| 2025-02-25 |
32.4354 USD |
8,474.9601 ZEC |
33.0770 USD |
30.7010 USD |
34.6430 USD |
33.7240 USD |
| 2025-02-24 |
33.3922 USD |
5,615.3114 ZEC |
35.7880 USD |
31.9100 USD |
35.7920 USD |
33.2570 USD |
| 2025-02-23 |
36.3593 USD |
5,530.8251 ZEC |
35.9380 USD |
35.4720 USD |
37.7900 USD |
35.9250 USD |
| 2025-02-22 |
36.1464 USD |
2,471.2070 ZEC |
35.1550 USD |
35.1050 USD |
36.6110 USD |
35.7680 USD |
| 2025-02-21 |
36.2335 USD |
4,013.0397 ZEC |
36.6150 USD |
34.2700 USD |
38.0980 USD |
34.8650 USD |
| 2025-02-20 |
37.5473 USD |
4,421.5257 ZEC |
36.2200 USD |
35.8240 USD |
38.8500 USD |
36.8490 USD |
| 2025-02-19 |
35.1458 USD |
5,532.9794 ZEC |
33.9290 USD |
33.4820 USD |
36.7350 USD |
36.0060 USD |
| 2025-02-18 |
33.5635 USD |
3,352.1723 ZEC |
36.5320 USD |
32.6180 USD |
36.7480 USD |
33.3610 USD |
| 2025-02-17 |
35.2663 USD |
10,840.0487 ZEC |
34.3240 USD |
34.1730 USD |
36.4080 USD |
36.0280 USD |
| 2025-02-16 |
33.4045 USD |
4,356.6821 ZEC |
32.1700 USD |
31.4050 USD |
33.7500 USD |
33.5260 USD |
| 2025-02-15 |
32.8973 USD |
1,864.8522 ZEC |
32.9950 USD |
32.1130 USD |
33.5140 USD |
32.1280 USD |
| 2025-02-14 |
32.6697 USD |
6,048.2527 ZEC |
32.6090 USD |
32.2060 USD |
33.7840 USD |
32.8350 USD |
| 2025-02-13 |
32.6989 USD |
2,631.0915 ZEC |
32.7160 USD |
31.8100 USD |
33.8000 USD |
32.1010 USD |
| 2025-02-12 |
31.3742 USD |
11,280.2153 ZEC |
33.1470 USD |
30.2720 USD |
33.3190 USD |
32.6810 USD |
| 2025-02-11 |
33.8266 USD |
4,390.5947 ZEC |
32.5510 USD |
32.5510 USD |
34.8440 USD |
32.7500 USD |
| 2025-02-10 |
32.6548 USD |
3,781.3079 ZEC |
32.3840 USD |
31.1770 USD |
33.1080 USD |
32.6080 USD |
| 2025-02-09 |
32.7592 USD |
3,635.8956 ZEC |
31.9530 USD |
30.8160 USD |
34.1070 USD |
31.9200 USD |
| 2025-02-08 |
30.3152 USD |
5,629.8239 ZEC |
30.1480 USD |
29.6260 USD |
31.6670 USD |
31.6670 USD |
| 2025-02-07 |
31.5510 USD |
3,425.3874 ZEC |
29.9000 USD |
29.6870 USD |
32.1720 USD |
31.6660 USD |
| 2025-02-06 |
30.5262 USD |
5,891.2963 ZEC |
32.1790 USD |
29.4460 USD |
32.5530 USD |
29.7650 USD |
| 2025-02-05 |
32.6981 USD |
2,225.6334 ZEC |
32.0970 USD |
31.9800 USD |
33.5100 USD |
32.3800 USD |
| 2025-02-04 |
32.9692 USD |
8,170.6686 ZEC |
35.5550 USD |
31.0670 USD |
35.6550 USD |
31.3500 USD |
| 2025-02-03 |
30.2518 USD |
28,268.5653 ZEC |
33.0930 USD |
25.0760 USD |
35.8830 USD |
35.6970 USD |
| 2025-02-02 |
36.1422 USD |
9,603.0525 ZEC |
39.2100 USD |
32.1780 USD |
40.0290 USD |
32.7960 USD |
| 2025-02-01 |
42.4698 USD |
582.8894 ZEC |
43.2100 USD |
41.6290 USD |
43.7390 USD |
41.6720 USD |
| 2025-01-31 |
43.9445 USD |
526.6945 ZEC |
43.9300 USD |
42.8250 USD |
45.3020 USD |
44.7130 USD |
| 2025-01-30 |
44.2660 USD |
2,247.3530 ZEC |
42.4640 USD |
42.0450 USD |
45.7750 USD |
44.3190 USD |
| 2025-01-29 |
42.9630 USD |
2,028.8139 ZEC |
41.5890 USD |
40.9210 USD |
43.6620 USD |
43.0000 USD |
| 2025-01-28 |
43.3860 USD |
684.2275 ZEC |
43.3610 USD |
43.0860 USD |
44.8060 USD |
43.2590 USD |
| 2025-01-27 |
42.5299 USD |
5,787.7029 ZEC |
44.7100 USD |
40.9260 USD |
45.3310 USD |
41.4830 USD |
| 2025-01-26 |
46.4131 USD |
391.0859 ZEC |
46.2790 USD |
46.0780 USD |
47.2210 USD |
46.5350 USD |
| 2025-01-25 |
46.3325 USD |
1,078.6524 ZEC |
46.1750 USD |
45.7850 USD |
46.7920 USD |
46.3320 USD |
| 2025-01-24 |
46.3495 USD |
413.7146 ZEC |
48.5130 USD |
46.2930 USD |
49.2010 USD |
46.4000 USD |
| 2025-01-23 |
47.7842 USD |
1,531.5297 ZEC |
48.3600 USD |
46.7690 USD |
49.1240 USD |
47.4700 USD |
| 2025-01-22 |
49.0752 USD |
740.1487 ZEC |
49.2440 USD |
48.2580 USD |
50.0260 USD |
48.9770 USD |
| 2025-01-21 |
48.0820 USD |
2,105.0847 ZEC |
46.9320 USD |
45.6910 USD |
50.7330 USD |
49.6500 USD |
| 2025-01-20 |
48.2177 USD |
2,330.0922 ZEC |
46.7950 USD |
45.5180 USD |
51.3160 USD |
48.0260 USD |
| 2025-01-19 |
49.1965 USD |
3,119.3137 ZEC |
51.9620 USD |
45.8390 USD |
52.3750 USD |
46.3720 USD |
| 2025-01-18 |
51.5776 USD |
2,096.2345 ZEC |
54.7990 USD |
50.5000 USD |
54.9640 USD |
51.1470 USD |
| 2025-01-17 |
54.6768 USD |
6,158.1600 ZEC |
54.4130 USD |
53.9990 USD |
56.6790 USD |
55.4850 USD |
| 2025-01-16 |
54.0452 USD |
1,347.0114 ZEC |
55.2600 USD |
52.4200 USD |
55.3050 USD |
54.5800 USD |
| 2025-01-15 |
51.9438 USD |
1,779.3594 ZEC |
51.4420 USD |
50.0740 USD |
54.0170 USD |
53.4270 USD |
| 2025-01-14 |
50.0837 USD |
996.1461 ZEC |
48.5500 USD |
48.5500 USD |
51.2920 USD |
50.9930 USD |
| 2025-01-13 |
46.4559 USD |
5,548.5165 ZEC |
48.2580 USD |
44.0060 USD |
49.1900 USD |
48.5200 USD |
| 2025-01-12 |
48.1755 USD |
373.7179 ZEC |
48.5570 USD |
47.5720 USD |
48.7720 USD |
48.4030 USD |
| 2025-01-11 |
47.9575 USD |
678.7524 ZEC |
48.2290 USD |
47.2190 USD |
49.1300 USD |
49.1300 USD |