Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
197.4000 USD |
4,290.3955 ZEC |
210.3100 USD |
195.3800 USD |
211.4800 USD |
197.5400 USD |
| 2022-03-27 |
204.7850 USD |
4,412.4293 ZEC |
205.1400 USD |
195.6400 USD |
207.2900 USD |
204.3800 USD |
| 2022-03-26 |
207.6179 USD |
9,724.9424 ZEC |
195.1500 USD |
195.1500 USD |
216.2400 USD |
204.4000 USD |
| 2022-03-25 |
195.1448 USD |
6,047.3512 ZEC |
192.9100 USD |
188.6400 USD |
200.6500 USD |
196.9200 USD |
| 2022-03-24 |
185.0108 USD |
7,948.9251 ZEC |
182.2000 USD |
177.6300 USD |
196.9700 USD |
194.0000 USD |
| 2022-03-23 |
178.9378 USD |
3,383.7144 ZEC |
174.5300 USD |
171.7900 USD |
187.5600 USD |
182.6100 USD |
| 2022-03-22 |
178.6360 USD |
7,707.9652 ZEC |
181.5600 USD |
175.3000 USD |
184.4100 USD |
176.1900 USD |
| 2022-03-21 |
172.5878 USD |
13,359.5533 ZEC |
173.5500 USD |
165.9400 USD |
184.5900 USD |
181.5900 USD |
| 2022-03-20 |
175.0700 USD |
5,940.6077 ZEC |
179.7300 USD |
169.6000 USD |
181.1100 USD |
172.3800 USD |
| 2022-03-19 |
179.4000 USD |
17,819.3236 ZEC |
172.0000 USD |
167.1600 USD |
183.0000 USD |
179.9700 USD |
| 2022-03-18 |
163.2377 USD |
16,939.8147 ZEC |
152.6800 USD |
147.4600 USD |
171.4000 USD |
170.3000 USD |
| 2022-03-17 |
156.8974 USD |
7,092.5505 ZEC |
154.0900 USD |
148.5500 USD |
166.4600 USD |
151.5800 USD |
| 2022-03-16 |
152.0950 USD |
4,914.1091 ZEC |
136.5600 USD |
135.7200 USD |
153.9900 USD |
152.0400 USD |
| 2022-03-15 |
141.4035 USD |
6,236.6666 ZEC |
149.6900 USD |
137.2100 USD |
149.9400 USD |
137.3800 USD |
| 2022-03-14 |
150.2628 USD |
16,317.0724 ZEC |
154.7300 USD |
143.4200 USD |
156.4000 USD |
147.2500 USD |
| 2022-03-13 |
154.4514 USD |
13,485.4512 ZEC |
151.5800 USD |
144.7500 USD |
158.9000 USD |
157.1700 USD |
| 2022-03-12 |
150.3025 USD |
5,868.7003 ZEC |
154.0100 USD |
143.6700 USD |
159.5700 USD |
153.5700 USD |
| 2022-03-11 |
153.4098 USD |
17,776.2375 ZEC |
157.1200 USD |
145.9700 USD |
158.3000 USD |
156.3100 USD |
| 2022-03-10 |
153.3950 USD |
30,112.8428 ZEC |
141.5800 USD |
130.8400 USD |
159.1100 USD |
154.3700 USD |
| 2022-03-09 |
140.0008 USD |
42,003.1009 ZEC |
138.4500 USD |
135.9400 USD |
146.5400 USD |
137.3200 USD |
| 2022-03-08 |
121.6166 USD |
13,416.9461 ZEC |
109.6400 USD |
108.9300 USD |
129.4900 USD |
127.1500 USD |
| 2022-03-07 |
106.6771 USD |
3,771.2283 ZEC |
107.4600 USD |
103.8000 USD |
113.8900 USD |
110.2700 USD |
| 2022-03-06 |
114.3280 USD |
5,284.9206 ZEC |
116.3700 USD |
107.8800 USD |
119.5700 USD |
110.7700 USD |
| 2022-03-05 |
114.9055 USD |
3,491.2349 ZEC |
117.1400 USD |
112.4500 USD |
119.2400 USD |
116.3600 USD |
| 2022-03-04 |
116.6450 USD |
4,929.7265 ZEC |
129.0400 USD |
116.2800 USD |
129.5700 USD |
116.8500 USD |
| 2022-03-03 |
125.6600 USD |
5,267.8268 ZEC |
126.1200 USD |
121.3800 USD |
130.9700 USD |
126.7100 USD |
| 2022-03-02 |
122.2410 USD |
3,582.4824 ZEC |
119.2700 USD |
115.1400 USD |
128.7400 USD |
128.0400 USD |
| 2022-03-01 |
117.9853 USD |
5,351.1114 ZEC |
118.7900 USD |
115.4000 USD |
121.9300 USD |
119.1500 USD |
| 2022-02-28 |
112.8864 USD |
7,096.6631 ZEC |
102.5500 USD |
100.0600 USD |
116.0300 USD |
115.2100 USD |
| 2022-02-27 |
106.9285 USD |
2,262.8331 ZEC |
108.2100 USD |
99.8500 USD |
110.6400 USD |
100.4000 USD |
| 2022-02-26 |
108.5851 USD |
1,734.7924 ZEC |
106.8600 USD |
105.6700 USD |
110.7900 USD |
107.2100 USD |
| 2022-02-25 |
102.7041 USD |
8,544.0913 ZEC |
102.8700 USD |
98.2650 USD |
109.9400 USD |
107.0600 USD |
| 2022-02-24 |
91.2799 USD |
16,084.1525 ZEC |
97.8340 USD |
85.0300 USD |
105.1200 USD |
103.4300 USD |
| 2022-02-23 |
103.8106 USD |
1,916.9251 ZEC |
103.3100 USD |
99.0560 USD |
106.2800 USD |
100.0200 USD |
| 2022-02-22 |
97.6647 USD |
4,829.7788 ZEC |
100.7000 USD |
95.1020 USD |
102.6500 USD |
101.5200 USD |
| 2022-02-21 |
109.7252 USD |
7,709.9740 ZEC |
108.2500 USD |
100.0700 USD |
115.2000 USD |
100.5000 USD |
| 2022-02-20 |
108.7000 USD |
4,903.0150 ZEC |
112.0300 USD |
103.6100 USD |
112.0900 USD |
108.4300 USD |
| 2022-02-19 |
111.6440 USD |
4,515.7317 ZEC |
109.2500 USD |
107.1000 USD |
115.9800 USD |
111.4500 USD |
| 2022-02-18 |
112.3172 USD |
5,275.7551 ZEC |
113.2800 USD |
107.9000 USD |
118.0600 USD |
108.4400 USD |
| 2022-02-17 |
119.8137 USD |
10,697.5913 ZEC |
125.6100 USD |
111.7200 USD |
127.3200 USD |
113.1500 USD |
| 2022-02-16 |
122.6431 USD |
5,477.6344 ZEC |
125.8300 USD |
119.7900 USD |
126.2700 USD |
125.9800 USD |
| 2022-02-15 |
126.3740 USD |
7,238.3716 ZEC |
120.9100 USD |
120.3500 USD |
129.9800 USD |
125.7500 USD |
| 2022-02-14 |
116.9536 USD |
14,027.4110 ZEC |
117.1700 USD |
112.6900 USD |
119.7200 USD |
119.6200 USD |
| 2022-02-13 |
117.5750 USD |
5,832.1993 ZEC |
117.2800 USD |
115.0300 USD |
118.9200 USD |
117.6600 USD |
| 2022-02-12 |
118.4378 USD |
10,086.6955 ZEC |
116.3400 USD |
113.6100 USD |
123.5000 USD |
117.4100 USD |
| 2022-02-11 |
125.5066 USD |
12,904.7000 ZEC |
124.9500 USD |
115.2600 USD |
130.8800 USD |
116.0200 USD |
| 2022-02-10 |
125.5024 USD |
9,049.8118 ZEC |
125.9900 USD |
120.1900 USD |
128.9700 USD |
126.8600 USD |
| 2022-02-09 |
126.5600 USD |
10,486.9929 ZEC |
133.5300 USD |
126.0900 USD |
134.4700 USD |
126.4300 USD |
| 2022-02-08 |
132.8650 USD |
15,551.8292 ZEC |
128.9700 USD |
121.8000 USD |
133.3600 USD |
133.0200 USD |
| 2022-02-07 |
127.0513 USD |
22,920.9050 ZEC |
124.6300 USD |
121.4500 USD |
130.7900 USD |
129.6100 USD |