Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
122.9961 USD |
16,536.4398 ZEC |
116.0500 USD |
115.9600 USD |
126.1800 USD |
123.5700 USD |
| 2022-02-05 |
116.3158 USD |
23,854.7026 ZEC |
107.2400 USD |
106.2000 USD |
123.0500 USD |
117.4800 USD |
| 2022-02-04 |
103.3138 USD |
13,768.2279 ZEC |
100.7400 USD |
99.6110 USD |
106.2500 USD |
106.0600 USD |
| 2022-02-03 |
98.5667 USD |
8,517.6537 ZEC |
98.2780 USD |
95.1260 USD |
102.2500 USD |
99.2640 USD |
| 2022-02-02 |
101.0259 USD |
12,691.0575 ZEC |
98.9730 USD |
97.4970 USD |
103.7200 USD |
98.6620 USD |
| 2022-02-01 |
96.6084 USD |
2,303.2212 ZEC |
94.4920 USD |
94.1790 USD |
99.3700 USD |
98.7980 USD |
| 2022-01-31 |
92.2105 USD |
3,333.8103 ZEC |
93.2020 USD |
88.3000 USD |
94.8200 USD |
94.6570 USD |
| 2022-01-30 |
92.9670 USD |
3,918.9818 ZEC |
96.1970 USD |
91.5750 USD |
98.0080 USD |
93.1330 USD |
| 2022-01-29 |
96.7860 USD |
6,960.8612 ZEC |
91.3680 USD |
90.6980 USD |
97.1010 USD |
96.5300 USD |
| 2022-01-28 |
90.9910 USD |
6,400.8897 ZEC |
88.6190 USD |
86.3860 USD |
91.8040 USD |
91.1180 USD |
| 2022-01-27 |
88.0010 USD |
7,513.5736 ZEC |
89.9970 USD |
82.6620 USD |
90.7410 USD |
88.8300 USD |
| 2022-01-26 |
93.9030 USD |
16,889.4041 ZEC |
90.4450 USD |
86.5860 USD |
100.2600 USD |
88.1030 USD |
| 2022-01-25 |
92.9498 USD |
9,143.3506 ZEC |
94.3100 USD |
89.7830 USD |
96.7110 USD |
90.3470 USD |
| 2022-01-24 |
89.1226 USD |
22,032.7289 ZEC |
97.5000 USD |
81.4750 USD |
97.9990 USD |
93.9440 USD |
| 2022-01-23 |
97.6880 USD |
18,944.9268 ZEC |
94.4810 USD |
91.0340 USD |
98.2360 USD |
97.5820 USD |
| 2022-01-22 |
92.8622 USD |
38,754.6136 ZEC |
102.2100 USD |
83.4260 USD |
104.3000 USD |
93.7850 USD |
| 2022-01-21 |
110.7212 USD |
22,351.4919 ZEC |
118.7900 USD |
100.5600 USD |
120.5000 USD |
102.4100 USD |
| 2022-01-20 |
120.0550 USD |
10,171.0026 ZEC |
126.0300 USD |
118.9100 USD |
131.9600 USD |
119.1300 USD |
| 2022-01-19 |
129.1072 USD |
7,737.7454 ZEC |
131.9200 USD |
125.6300 USD |
132.4900 USD |
126.7500 USD |
| 2022-01-18 |
133.5926 USD |
12,673.1896 ZEC |
138.7700 USD |
128.5700 USD |
140.7900 USD |
132.6700 USD |
| 2022-01-17 |
139.8244 USD |
9,472.0584 ZEC |
141.4900 USD |
135.6700 USD |
142.9200 USD |
136.3200 USD |
| 2022-01-16 |
142.3199 USD |
6,290.5043 ZEC |
144.5400 USD |
140.1000 USD |
145.9800 USD |
141.5900 USD |
| 2022-01-15 |
143.6515 USD |
8,474.5158 ZEC |
142.9600 USD |
141.1200 USD |
146.6900 USD |
144.2200 USD |
| 2022-01-14 |
141.6560 USD |
13,807.2232 ZEC |
143.4900 USD |
136.6300 USD |
144.8100 USD |
142.3300 USD |
| 2022-01-13 |
145.3529 USD |
11,077.7618 ZEC |
144.4200 USD |
140.9100 USD |
149.7500 USD |
144.3700 USD |
| 2022-01-12 |
143.8759 USD |
8,916.9243 ZEC |
141.4100 USD |
140.8500 USD |
147.9700 USD |
144.4000 USD |
| 2022-01-11 |
141.4000 USD |
11,212.8531 ZEC |
141.3100 USD |
137.9500 USD |
145.6600 USD |
141.3300 USD |
| 2022-01-10 |
143.6210 USD |
22,385.1359 ZEC |
144.0600 USD |
136.4700 USD |
148.9800 USD |
141.0800 USD |
| 2022-01-09 |
139.3269 USD |
19,380.8821 ZEC |
143.3800 USD |
133.5700 USD |
146.6800 USD |
140.7900 USD |
| 2022-01-08 |
142.3900 USD |
27,063.9269 ZEC |
139.8400 USD |
136.3400 USD |
156.2500 USD |
142.5000 USD |
| 2022-01-07 |
139.2450 USD |
22,914.7453 ZEC |
137.0800 USD |
131.0800 USD |
143.3100 USD |
139.4000 USD |
| 2022-01-06 |
134.1944 USD |
16,932.8385 ZEC |
136.6100 USD |
129.8600 USD |
138.6900 USD |
138.1700 USD |
| 2022-01-05 |
136.6450 USD |
10,155.3602 ZEC |
147.8400 USD |
128.0000 USD |
151.3000 USD |
135.9900 USD |
| 2022-01-04 |
151.7207 USD |
9,014.0593 ZEC |
150.7600 USD |
147.5200 USD |
156.2100 USD |
149.3200 USD |
| 2022-01-03 |
148.0550 USD |
3,442.5275 ZEC |
153.2000 USD |
147.0400 USD |
154.1900 USD |
147.6100 USD |
| 2022-01-02 |
151.7884 USD |
6,003.8837 ZEC |
150.4300 USD |
147.0900 USD |
155.4400 USD |
152.9000 USD |
| 2022-01-01 |
149.6200 USD |
2,947.1246 ZEC |
146.7500 USD |
145.7200 USD |
150.8600 USD |
149.6100 USD |
| 2021-12-31 |
147.2450 USD |
5,819.8493 ZEC |
153.3400 USD |
142.8500 USD |
156.9000 USD |
147.0800 USD |
| 2021-12-30 |
150.5159 USD |
4,894.2308 ZEC |
146.4700 USD |
143.8800 USD |
153.9100 USD |
152.3800 USD |
| 2021-12-29 |
147.4313 USD |
3,584.7404 ZEC |
149.5900 USD |
140.9500 USD |
151.4000 USD |
147.5100 USD |
| 2021-12-28 |
159.7301 USD |
17,302.0945 ZEC |
169.3200 USD |
148.8400 USD |
170.5000 USD |
148.9600 USD |
| 2021-12-27 |
170.1553 USD |
4,176.4419 ZEC |
167.7700 USD |
166.3200 USD |
173.8000 USD |
170.8300 USD |
| 2021-12-26 |
166.5286 USD |
6,677.9541 ZEC |
169.7200 USD |
163.3800 USD |
172.2200 USD |
168.5300 USD |
| 2021-12-25 |
168.6048 USD |
5,190.0016 ZEC |
164.9000 USD |
164.7000 USD |
172.2500 USD |
168.7700 USD |
| 2021-12-24 |
167.7871 USD |
9,317.7706 ZEC |
167.4700 USD |
164.3100 USD |
170.9100 USD |
164.7700 USD |
| 2021-12-23 |
166.7200 USD |
16,128.0393 ZEC |
165.8100 USD |
156.6600 USD |
169.9200 USD |
166.6300 USD |
| 2021-12-22 |
164.9700 USD |
10,944.2973 ZEC |
162.2400 USD |
160.2300 USD |
168.9000 USD |
164.5100 USD |
| 2021-12-21 |
159.1355 USD |
34,232.6487 ZEC |
156.5100 USD |
155.7000 USD |
162.8500 USD |
162.8500 USD |
| 2021-12-20 |
156.8167 USD |
17,301.2893 ZEC |
157.3300 USD |
149.5300 USD |
164.7300 USD |
155.4200 USD |
| 2021-12-19 |
163.1294 USD |
16,975.4165 ZEC |
157.6800 USD |
155.7600 USD |
167.4700 USD |
159.4900 USD |