Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-15 |
49.2600 USD |
82,628.2279 ZEC |
43.6000 USD |
42.8430 USD |
58.0000 USD |
54.9200 USD |
| 2020-01-14 |
41.0340 USD |
61,890.5481 ZEC |
38.3110 USD |
38.0000 USD |
45.6000 USD |
43.7570 USD |
| 2020-01-13 |
36.9055 USD |
16,877.7252 ZEC |
35.5720 USD |
34.5750 USD |
38.6350 USD |
38.2390 USD |
| 2020-01-12 |
35.2040 USD |
5,531.7062 ZEC |
34.8050 USD |
34.4960 USD |
36.3000 USD |
35.6030 USD |
| 2020-01-11 |
34.2360 USD |
9,733.2924 ZEC |
33.6620 USD |
33.1920 USD |
36.6290 USD |
34.8100 USD |
| 2020-01-10 |
32.2105 USD |
12,560.1711 ZEC |
30.8550 USD |
30.1010 USD |
34.7730 USD |
33.5660 USD |
| 2020-01-09 |
30.8650 USD |
3,842.1607 ZEC |
30.8650 USD |
30.2430 USD |
32.0070 USD |
30.8650 USD |
| 2020-01-08 |
31.6745 USD |
6,254.6126 ZEC |
32.4980 USD |
29.9540 USD |
33.1520 USD |
30.8510 USD |
| 2020-01-07 |
32.5350 USD |
11,525.9946 ZEC |
32.8420 USD |
30.7860 USD |
33.1990 USD |
32.2280 USD |
| 2020-01-06 |
31.8285 USD |
6,420.6451 ZEC |
30.7590 USD |
30.4990 USD |
33.1850 USD |
32.8980 USD |
| 2020-01-05 |
30.3385 USD |
29,748.4563 ZEC |
29.9360 USD |
29.8940 USD |
32.0000 USD |
30.7410 USD |
| 2020-01-04 |
29.2630 USD |
5,258.7775 ZEC |
28.5890 USD |
28.0920 USD |
30.5270 USD |
29.9370 USD |
| 2020-01-03 |
27.8420 USD |
4,542.7615 ZEC |
27.0870 USD |
26.8700 USD |
28.7960 USD |
28.5970 USD |
| 2020-01-02 |
27.6190 USD |
6,209.9838 ZEC |
28.0810 USD |
26.5390 USD |
28.1170 USD |
27.1570 USD |
| 2020-01-01 |
27.8010 USD |
2,380.4024 ZEC |
27.5510 USD |
27.4010 USD |
28.4650 USD |
28.0510 USD |
| 2019-12-31 |
28.0120 USD |
3,181.9007 ZEC |
28.4380 USD |
27.5860 USD |
28.4380 USD |
27.5860 USD |
| 2019-12-30 |
28.8515 USD |
4,910.8898 ZEC |
29.2280 USD |
28.3060 USD |
29.2620 USD |
28.4750 USD |
| 2019-12-29 |
28.7265 USD |
4,310.5674 ZEC |
28.1960 USD |
28.0220 USD |
29.8500 USD |
29.2570 USD |
| 2019-12-28 |
28.0025 USD |
2,132.6588 ZEC |
27.7640 USD |
27.7640 USD |
28.5820 USD |
28.2410 USD |
| 2019-12-27 |
27.7390 USD |
1,233.5474 ZEC |
27.7090 USD |
27.2460 USD |
27.8950 USD |
27.7690 USD |
| 2019-12-26 |
27.6060 USD |
1,858.0613 ZEC |
27.4770 USD |
27.1770 USD |
28.6220 USD |
27.7350 USD |
| 2019-12-25 |
27.8540 USD |
1,845.0237 ZEC |
28.0940 USD |
27.2410 USD |
28.0940 USD |
27.6140 USD |
| 2019-12-24 |
28.1880 USD |
2,249.6429 ZEC |
28.2620 USD |
27.9010 USD |
28.6000 USD |
28.1140 USD |
| 2019-12-23 |
28.8335 USD |
6,271.6188 ZEC |
29.2800 USD |
28.0500 USD |
30.0000 USD |
28.3870 USD |
| 2019-12-22 |
28.7230 USD |
3,866.9916 ZEC |
28.4020 USD |
28.3590 USD |
29.4000 USD |
29.0440 USD |
| 2019-12-21 |
28.4725 USD |
2,285.5030 ZEC |
28.4600 USD |
27.8700 USD |
28.8070 USD |
28.4850 USD |
| 2019-12-20 |
28.4065 USD |
1,595.1826 ZEC |
28.3420 USD |
28.0720 USD |
28.8470 USD |
28.4710 USD |
| 2019-12-19 |
29.0025 USD |
6,990.4594 ZEC |
29.5080 USD |
28.2680 USD |
29.8010 USD |
28.4970 USD |
| 2019-12-18 |
28.6265 USD |
18,894.7119 ZEC |
27.8730 USD |
26.5600 USD |
30.1260 USD |
29.3800 USD |
| 2019-12-17 |
28.6665 USD |
16,102.2107 ZEC |
29.5590 USD |
26.6970 USD |
29.7450 USD |
27.7740 USD |
| 2019-12-16 |
31.3295 USD |
14,560.8079 ZEC |
32.9980 USD |
29.2080 USD |
33.2250 USD |
29.6610 USD |
| 2019-12-15 |
32.6215 USD |
7,048.6411 ZEC |
32.1850 USD |
31.5860 USD |
33.7150 USD |
33.0580 USD |
| 2019-12-14 |
32.7820 USD |
7,457.0119 ZEC |
33.3520 USD |
30.8000 USD |
33.3830 USD |
32.2120 USD |
| 2019-12-13 |
32.6490 USD |
10,568.4319 ZEC |
31.9380 USD |
30.9140 USD |
33.8430 USD |
33.3600 USD |
| 2019-12-12 |
31.8435 USD |
7,122.1883 ZEC |
31.6990 USD |
30.4820 USD |
32.0000 USD |
31.9880 USD |
| 2019-12-11 |
30.8365 USD |
7,077.7218 ZEC |
30.1410 USD |
30.0380 USD |
32.2500 USD |
31.5320 USD |
| 2019-12-10 |
30.5805 USD |
9,058.4189 ZEC |
31.0200 USD |
29.5510 USD |
31.0680 USD |
30.1410 USD |
| 2019-12-09 |
30.3195 USD |
14,590.7986 ZEC |
29.4840 USD |
29.0620 USD |
32.5460 USD |
31.1550 USD |
| 2019-12-08 |
29.6000 USD |
6,450.5572 ZEC |
29.6570 USD |
29.2460 USD |
30.1690 USD |
29.5430 USD |
| 2019-12-07 |
29.5340 USD |
4,356.1534 ZEC |
29.3990 USD |
29.3750 USD |
30.3900 USD |
29.6690 USD |
| 2019-12-06 |
29.8880 USD |
7,425.2244 ZEC |
30.3970 USD |
28.4480 USD |
30.4970 USD |
29.3790 USD |
| 2019-12-05 |
28.6120 USD |
11,390.1142 ZEC |
26.8150 USD |
26.8150 USD |
30.8890 USD |
30.4090 USD |
| 2019-12-04 |
27.1045 USD |
7,150.8585 ZEC |
27.3900 USD |
26.6440 USD |
29.3850 USD |
26.8190 USD |
| 2019-12-03 |
27.6525 USD |
1,971.2384 ZEC |
27.8780 USD |
27.1870 USD |
28.2130 USD |
27.4270 USD |
| 2019-12-02 |
28.0320 USD |
2,430.1596 ZEC |
28.1520 USD |
27.4670 USD |
28.2450 USD |
27.9120 USD |
| 2019-12-01 |
28.6655 USD |
5,819.9360 ZEC |
29.1950 USD |
27.5500 USD |
29.1950 USD |
28.1360 USD |
| 2019-11-30 |
29.3480 USD |
1,928.1694 ZEC |
29.5020 USD |
28.4000 USD |
29.6130 USD |
29.1940 USD |
| 2019-11-29 |
29.1425 USD |
2,431.4656 ZEC |
28.7460 USD |
28.6300 USD |
29.9710 USD |
29.5390 USD |
| 2019-11-28 |
28.8105 USD |
4,127.4995 ZEC |
28.7300 USD |
28.3220 USD |
29.5510 USD |
28.8910 USD |
| 2019-11-27 |
28.5190 USD |
4,425.1985 ZEC |
28.4540 USD |
27.0750 USD |
29.4470 USD |
28.5840 USD |