Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
Price
Date Price Volume Open Low High Close
2020-05-24 45.9490 USD 15,636.6903 ZEC 46.8980 USD 45.0000 USD 47.7900 USD 45.0000 USD
2020-05-23 47.4505 USD 2,243.0037 ZEC 47.9970 USD 46.5630 USD 48.3360 USD 46.9040 USD
2020-05-22 46.7890 USD 2,162.6189 ZEC 45.8780 USD 45.4500 USD 48.4320 USD 47.7000 USD
2020-05-21 47.1090 USD 7,247.6185 ZEC 48.2510 USD 44.3500 USD 48.5050 USD 45.9670 USD
2020-05-20 48.6010 USD 5,106.6651 ZEC 48.9400 USD 46.5880 USD 50.2450 USD 48.2620 USD
2020-05-19 48.2805 USD 1,972.5700 ZEC 47.7120 USD 46.4290 USD 48.8860 USD 48.8490 USD
2020-05-18 47.1705 USD 7,666.6456 ZEC 46.3020 USD 46.3020 USD 49.7720 USD 48.0390 USD
2020-05-17 44.4160 USD 13,441.1305 ZEC 42.7410 USD 42.6280 USD 47.6440 USD 46.0910 USD
2020-05-16 42.1245 USD 1,693.7059 ZEC 41.7440 USD 41.7420 USD 42.9160 USD 42.5050 USD
2020-05-15 42.6030 USD 3,449.6896 ZEC 43.2470 USD 41.0970 USD 43.3320 USD 41.9590 USD
2020-05-14 43.1025 USD 4,531.3996 ZEC 42.9150 USD 42.0350 USD 43.7000 USD 43.2900 USD
2020-05-13 42.5435 USD 3,399.3614 ZEC 41.9640 USD 41.4920 USD 43.4040 USD 43.1230 USD
2020-05-12 41.0330 USD 3,680.3145 ZEC 39.9630 USD 39.6830 USD 42.9050 USD 42.1030 USD
2020-05-11 40.3585 USD 4,580.8106 ZEC 40.8720 USD 37.8860 USD 41.6130 USD 39.8450 USD
2020-05-10 42.8660 USD 14,908.7925 ZEC 44.8810 USD 38.8750 USD 44.8810 USD 40.8510 USD
2020-05-09 45.7505 USD 6,293.2449 ZEC 46.5630 USD 44.7610 USD 47.4870 USD 44.9380 USD
2020-05-08 45.5195 USD 14,507.0884 ZEC 44.2570 USD 43.5400 USD 47.8060 USD 46.7820 USD
2020-05-07 43.3405 USD 8,872.6540 ZEC 42.1990 USD 41.7090 USD 44.8590 USD 44.4820 USD
2020-05-06 42.9365 USD 3,454.0644 ZEC 43.6730 USD 41.8940 USD 44.8580 USD 42.2000 USD
2020-05-05 44.0625 USD 2,659.8927 ZEC 44.1120 USD 43.1260 USD 44.7700 USD 44.0130 USD
2020-05-04 44.4085 USD 5,263.9289 ZEC 44.7910 USD 42.3560 USD 44.8010 USD 44.0260 USD
2020-05-03 45.8375 USD 5,040.4686 ZEC 46.8430 USD 44.6510 USD 47.0020 USD 44.8320 USD
2020-05-02 46.0775 USD 4,296.8601 ZEC 45.6460 USD 45.0420 USD 46.7390 USD 46.5090 USD
2020-05-01 45.4290 USD 5,990.5366 ZEC 45.0000 USD 44.6910 USD 46.5670 USD 45.8580 USD
2020-04-30 45.8975 USD 17,037.1000 ZEC 46.9380 USD 44.1860 USD 48.8830 USD 44.8570 USD
2020-04-29 45.8625 USD 16,390.3329 ZEC 44.6980 USD 44.5210 USD 47.7120 USD 47.0270 USD
2020-04-28 44.5665 USD 5,130.6662 ZEC 44.4890 USD 43.0740 USD 44.7150 USD 44.6440 USD
2020-04-27 44.6450 USD 7,755.4890 ZEC 44.8000 USD 42.3080 USD 44.9790 USD 44.4900 USD
2020-04-26 44.6985 USD 3,202.1088 ZEC 44.7600 USD 43.7830 USD 45.4650 USD 44.6370 USD
2020-04-25 44.4125 USD 4,413.7558 ZEC 44.0750 USD 43.5740 USD 45.8710 USD 44.7500 USD
2020-04-24 44.3585 USD 4,406.8636 ZEC 44.5870 USD 43.9390 USD 45.4200 USD 44.1300 USD
2020-04-23 45.0195 USD 13,108.9993 ZEC 45.5900 USD 43.8510 USD 47.0790 USD 44.4490 USD
2020-04-22 43.8330 USD 3,897.2436 ZEC 42.1510 USD 41.9130 USD 45.7090 USD 45.5150 USD
2020-04-21 41.9805 USD 11,618.1871 ZEC 41.8830 USD 40.9100 USD 43.5470 USD 42.0780 USD
2020-04-20 44.1225 USD 17,783.1905 ZEC 46.3870 USD 41.0000 USD 48.9750 USD 41.8580 USD
2020-04-19 44.3230 USD 16,672.4583 ZEC 42.1990 USD 41.7130 USD 47.5920 USD 46.4470 USD
2020-04-18 41.4585 USD 8,182.2029 ZEC 40.6860 USD 40.6860 USD 42.8140 USD 42.2310 USD
2020-04-17 39.7185 USD 4,355.4376 ZEC 38.9370 USD 38.1830 USD 41.4310 USD 40.5000 USD
2020-04-16 36.9095 USD 16,337.7417 ZEC 35.0000 USD 33.9340 USD 40.2120 USD 38.8190 USD
2020-04-15 35.2785 USD 5,023.9320 ZEC 35.4600 USD 34.7870 USD 36.3030 USD 35.0970 USD
2020-04-14 35.7290 USD 3,318.0341 ZEC 35.9060 USD 35.0180 USD 36.3080 USD 35.5520 USD
2020-04-13 36.0760 USD 6,317.7219 ZEC 36.2860 USD 34.6040 USD 36.2860 USD 35.8660 USD
2020-04-12 36.2465 USD 3,690.7362 ZEC 36.2040 USD 35.3300 USD 38.1150 USD 36.2890 USD
2020-04-11 36.5095 USD 4,200.4311 ZEC 36.8860 USD 35.4000 USD 37.5690 USD 36.1330 USD
2020-04-10 38.7335 USD 44,826.7818 ZEC 40.7870 USD 34.4690 USD 41.2620 USD 36.6800 USD
2020-04-09 39.3465 USD 14,612.9197 ZEC 37.8010 USD 37.7950 USD 42.0810 USD 40.8920 USD
2020-04-08 37.2295 USD 4,661.2803 ZEC 36.5760 USD 36.3600 USD 38.1260 USD 37.8830 USD
2020-04-07 37.0750 USD 14,883.7060 ZEC 37.6610 USD 35.2200 USD 38.3890 USD 36.4890 USD
2020-04-06 35.0935 USD 17,716.2938 ZEC 32.5370 USD 32.5370 USD 37.6500 USD 37.6500 USD
2020-04-05 32.8980 USD 1,843.3500 ZEC 33.2460 USD 31.9370 USD 33.4620 USD 32.5500 USD