Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
158.2100 USD |
27,130.7567 ZEC |
149.8000 USD |
149.2100 USD |
165.3700 USD |
157.8800 USD |
| 2021-12-17 |
150.4900 USD |
6,697.9334 ZEC |
152.3700 USD |
145.4400 USD |
154.3000 USD |
150.6700 USD |
| 2021-12-16 |
159.5609 USD |
14,592.2407 ZEC |
159.9900 USD |
152.7500 USD |
166.7700 USD |
153.0600 USD |
| 2021-12-15 |
151.7004 USD |
16,643.7415 ZEC |
151.4900 USD |
143.5100 USD |
162.5000 USD |
160.6600 USD |
| 2021-12-14 |
151.1900 USD |
10,486.3341 ZEC |
147.9600 USD |
143.7400 USD |
155.5800 USD |
151.5100 USD |
| 2021-12-13 |
163.0436 USD |
10,996.7090 ZEC |
170.3400 USD |
146.2000 USD |
172.2500 USD |
150.0400 USD |
| 2021-12-12 |
166.9668 USD |
7,041.8189 ZEC |
168.3900 USD |
161.0100 USD |
173.0000 USD |
171.4500 USD |
| 2021-12-11 |
167.6000 USD |
9,730.2566 ZEC |
159.5000 USD |
155.7300 USD |
171.8800 USD |
166.1800 USD |
| 2021-12-10 |
169.1200 USD |
10,439.7042 ZEC |
164.5000 USD |
163.5900 USD |
174.1700 USD |
168.7600 USD |
| 2021-12-09 |
175.7290 USD |
15,119.3107 ZEC |
179.1100 USD |
161.9100 USD |
186.7100 USD |
165.2200 USD |
| 2021-12-08 |
175.1698 USD |
10,876.1201 ZEC |
174.4000 USD |
166.7000 USD |
182.2800 USD |
179.0300 USD |
| 2021-12-07 |
175.0200 USD |
8,016.6771 ZEC |
180.3500 USD |
171.5600 USD |
186.0400 USD |
174.7400 USD |
| 2021-12-06 |
174.7642 USD |
27,222.3827 ZEC |
183.1500 USD |
160.7100 USD |
184.7800 USD |
179.9800 USD |
| 2021-12-05 |
181.7104 USD |
42,464.2159 ZEC |
187.5300 USD |
170.0400 USD |
194.5000 USD |
182.7000 USD |
| 2021-12-04 |
178.5992 USD |
48,098.0241 ZEC |
206.5000 USD |
140.5000 USD |
206.5800 USD |
186.6000 USD |
| 2021-12-03 |
206.8550 USD |
36,893.4352 ZEC |
225.6100 USD |
202.0400 USD |
237.8400 USD |
207.8700 USD |
| 2021-12-02 |
222.2148 USD |
12,113.5361 ZEC |
229.6500 USD |
213.7100 USD |
230.2300 USD |
226.7500 USD |
| 2021-12-01 |
233.0961 USD |
56,435.2305 ZEC |
220.3200 USD |
216.3900 USD |
248.1900 USD |
226.6200 USD |
| 2021-11-30 |
229.5240 USD |
17,653.1440 ZEC |
247.3600 USD |
214.4000 USD |
247.8500 USD |
223.0000 USD |
| 2021-11-29 |
245.5752 USD |
25,828.1652 ZEC |
241.3400 USD |
238.3600 USD |
255.0000 USD |
248.7800 USD |
| 2021-11-28 |
232.4000 USD |
41,733.4176 ZEC |
243.9800 USD |
216.1800 USD |
243.9800 USD |
230.6300 USD |
| 2021-11-27 |
259.8700 USD |
22,074.6333 ZEC |
246.7500 USD |
240.2800 USD |
272.5600 USD |
244.3900 USD |
| 2021-11-26 |
264.5174 USD |
66,036.6628 ZEC |
294.7500 USD |
241.3600 USD |
296.6900 USD |
254.5100 USD |
| 2021-11-25 |
280.0208 USD |
76,025.8040 ZEC |
261.3200 USD |
252.3300 USD |
304.9600 USD |
299.4500 USD |
| 2021-11-24 |
253.2551 USD |
114,318.3196 ZEC |
218.6300 USD |
217.5900 USD |
275.7600 USD |
269.0200 USD |
| 2021-11-23 |
214.0123 USD |
57,505.8008 ZEC |
206.2000 USD |
195.3900 USD |
220.7300 USD |
213.9000 USD |
| 2021-11-22 |
216.5339 USD |
50,540.1771 ZEC |
230.3000 USD |
198.0000 USD |
237.1900 USD |
204.3100 USD |
| 2021-11-21 |
215.2502 USD |
74,998.7531 ZEC |
179.7000 USD |
177.2000 USD |
234.3300 USD |
229.3000 USD |
| 2021-11-20 |
179.7150 USD |
47,998.1309 ZEC |
159.1400 USD |
158.9400 USD |
188.8300 USD |
180.0200 USD |
| 2021-11-19 |
156.8331 USD |
37,693.6254 ZEC |
148.9000 USD |
146.6400 USD |
164.3500 USD |
160.3600 USD |
| 2021-11-18 |
150.2504 USD |
24,331.0123 ZEC |
159.4200 USD |
141.2900 USD |
162.3000 USD |
146.6400 USD |
| 2021-11-17 |
159.7955 USD |
23,558.6354 ZEC |
165.5800 USD |
152.8900 USD |
167.7800 USD |
157.9900 USD |
| 2021-11-16 |
177.2794 USD |
28,330.5679 ZEC |
194.8800 USD |
163.0400 USD |
195.4200 USD |
168.0300 USD |
| 2021-11-15 |
199.1334 USD |
8,564.8778 ZEC |
202.7000 USD |
192.2200 USD |
204.0800 USD |
195.8900 USD |
| 2021-11-14 |
196.8391 USD |
4,279.3810 ZEC |
199.0300 USD |
192.2300 USD |
202.4400 USD |
198.8100 USD |
| 2021-11-13 |
199.4850 USD |
14,435.0184 ZEC |
202.1300 USD |
199.2600 USD |
213.1100 USD |
199.4500 USD |
| 2021-11-12 |
198.1899 USD |
21,959.3168 ZEC |
204.3400 USD |
190.8300 USD |
210.2000 USD |
200.3800 USD |
| 2021-11-11 |
208.3200 USD |
45,592.8462 ZEC |
179.6900 USD |
176.8700 USD |
219.0900 USD |
207.0400 USD |
| 2021-11-10 |
191.7687 USD |
28,007.5726 ZEC |
200.2800 USD |
172.2000 USD |
205.0000 USD |
177.5100 USD |
| 2021-11-09 |
186.1927 USD |
42,304.6975 ZEC |
170.5900 USD |
169.6300 USD |
200.0000 USD |
198.9600 USD |
| 2021-11-08 |
171.1900 USD |
8,052.4024 ZEC |
164.0700 USD |
163.4800 USD |
171.4900 USD |
171.2100 USD |
| 2021-11-07 |
161.0379 USD |
5,226.9951 ZEC |
159.2500 USD |
158.4700 USD |
162.9900 USD |
162.4000 USD |
| 2021-11-06 |
159.4507 USD |
3,745.6081 ZEC |
162.5700 USD |
155.3000 USD |
166.3800 USD |
159.5300 USD |
| 2021-11-05 |
164.7312 USD |
3,859.4225 ZEC |
163.9800 USD |
160.6800 USD |
169.6400 USD |
163.1000 USD |
| 2021-11-04 |
165.8630 USD |
3,420.8399 ZEC |
168.3700 USD |
160.1800 USD |
171.8600 USD |
163.2500 USD |
| 2021-11-03 |
166.5011 USD |
12,306.2354 ZEC |
171.9200 USD |
160.4900 USD |
172.1900 USD |
168.1300 USD |
| 2021-11-02 |
174.8258 USD |
16,748.9644 ZEC |
169.6900 USD |
167.4300 USD |
180.2700 USD |
172.1400 USD |
| 2021-11-01 |
169.6000 USD |
15,620.4928 ZEC |
167.2500 USD |
161.3800 USD |
173.1500 USD |
169.1700 USD |
| 2021-10-31 |
172.9869 USD |
48,125.3812 ZEC |
153.6300 USD |
152.0100 USD |
187.4600 USD |
168.8400 USD |
| 2021-10-30 |
155.7229 USD |
4,650.0528 ZEC |
162.6300 USD |
149.8700 USD |
162.6300 USD |
151.2200 USD |