Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-05 |
32.8980 USD |
1,843.3500 ZEC |
33.2460 USD |
31.9370 USD |
33.4620 USD |
32.5500 USD |
| 2020-04-04 |
32.9045 USD |
5,005.1798 ZEC |
32.6500 USD |
31.9720 USD |
33.6980 USD |
33.1590 USD |
| 2020-04-03 |
32.4980 USD |
5,210.4330 ZEC |
32.3440 USD |
31.6650 USD |
33.2840 USD |
32.6520 USD |
| 2020-04-02 |
31.9920 USD |
18,898.2690 ZEC |
31.6290 USD |
31.1410 USD |
34.2680 USD |
32.3550 USD |
| 2020-04-01 |
31.1705 USD |
10,393.2523 ZEC |
30.9380 USD |
30.0010 USD |
31.8200 USD |
31.4030 USD |
| 2020-03-31 |
30.7295 USD |
13,767.0230 ZEC |
30.5190 USD |
30.3160 USD |
31.9690 USD |
30.9400 USD |
| 2020-03-30 |
29.4470 USD |
12,285.9390 ZEC |
28.3750 USD |
28.3750 USD |
31.7880 USD |
30.5190 USD |
| 2020-03-29 |
29.5405 USD |
6,001.4559 ZEC |
30.5130 USD |
28.3300 USD |
30.5130 USD |
28.5680 USD |
| 2020-03-28 |
30.7510 USD |
14,629.3591 ZEC |
31.0080 USD |
28.9830 USD |
31.0090 USD |
30.4940 USD |
| 2020-03-27 |
31.7840 USD |
19,977.1777 ZEC |
32.5620 USD |
30.7890 USD |
33.1180 USD |
31.0060 USD |
| 2020-03-26 |
32.3505 USD |
8,098.7713 ZEC |
32.2520 USD |
31.1330 USD |
32.5530 USD |
32.4490 USD |
| 2020-03-25 |
32.5065 USD |
6,579.2555 ZEC |
32.8730 USD |
30.9300 USD |
32.9670 USD |
32.1400 USD |
| 2020-03-24 |
32.5945 USD |
5,099.5669 ZEC |
32.2130 USD |
31.9100 USD |
33.2720 USD |
32.9760 USD |
| 2020-03-23 |
30.6980 USD |
28,444.8662 ZEC |
29.2790 USD |
29.0110 USD |
33.8090 USD |
32.1170 USD |
| 2020-03-22 |
31.3645 USD |
7,234.9756 ZEC |
33.0060 USD |
29.0330 USD |
35.4540 USD |
29.7230 USD |
| 2020-03-21 |
33.0650 USD |
30,676.9094 ZEC |
33.0220 USD |
32.1380 USD |
36.0000 USD |
33.1080 USD |
| 2020-03-20 |
32.5720 USD |
40,597.4304 ZEC |
32.0310 USD |
29.7590 USD |
36.1640 USD |
33.1130 USD |
| 2020-03-19 |
30.9560 USD |
25,512.6027 ZEC |
29.9570 USD |
28.1440 USD |
33.8780 USD |
31.9550 USD |
| 2020-03-18 |
27.6145 USD |
18,692.8943 ZEC |
25.2750 USD |
24.5390 USD |
30.0120 USD |
29.9540 USD |
| 2020-03-17 |
24.9980 USD |
10,183.4406 ZEC |
24.7680 USD |
24.1130 USD |
25.8780 USD |
25.2280 USD |
| 2020-03-16 |
25.2840 USD |
19,433.5994 ZEC |
25.7230 USD |
21.4190 USD |
26.3310 USD |
24.8450 USD |
| 2020-03-15 |
25.5215 USD |
23,059.5959 ZEC |
25.1850 USD |
24.7590 USD |
27.0790 USD |
25.8580 USD |
| 2020-03-14 |
26.2755 USD |
16,330.4162 ZEC |
27.4580 USD |
24.8000 USD |
27.7420 USD |
25.0930 USD |
| 2020-03-13 |
26.7575 USD |
64,328.9224 ZEC |
25.9860 USD |
18.1460 USD |
29.9430 USD |
27.5290 USD |
| 2020-03-12 |
33.2130 USD |
120,151.1408 ZEC |
40.4030 USD |
24.5300 USD |
40.5220 USD |
26.0230 USD |
| 2020-03-11 |
40.9225 USD |
6,972.3777 ZEC |
41.4420 USD |
37.5210 USD |
42.2000 USD |
40.4030 USD |
| 2020-03-10 |
41.9135 USD |
7,288.8517 ZEC |
42.2500 USD |
40.5110 USD |
42.7570 USD |
41.5770 USD |
| 2020-03-09 |
42.7320 USD |
17,281.7397 ZEC |
43.2140 USD |
39.0660 USD |
44.5040 USD |
42.2500 USD |
| 2020-03-08 |
46.9405 USD |
44,442.5106 ZEC |
50.6690 USD |
42.1760 USD |
50.6690 USD |
43.2120 USD |
| 2020-03-07 |
52.1815 USD |
3,598.9742 ZEC |
53.5630 USD |
50.5010 USD |
53.7040 USD |
50.8000 USD |
| 2020-03-06 |
52.8195 USD |
3,308.7092 ZEC |
52.0180 USD |
51.2400 USD |
53.7650 USD |
53.6210 USD |
| 2020-03-05 |
51.1415 USD |
7,385.8835 ZEC |
50.3710 USD |
50.3710 USD |
53.3560 USD |
51.9120 USD |
| 2020-03-04 |
50.6575 USD |
4,815.5511 ZEC |
50.9230 USD |
49.1590 USD |
51.6360 USD |
50.3920 USD |
| 2020-03-03 |
51.6485 USD |
5,340.8038 ZEC |
52.2410 USD |
50.0640 USD |
52.3130 USD |
51.0560 USD |
| 2020-03-02 |
50.9070 USD |
3,012.2483 ZEC |
49.3000 USD |
49.0740 USD |
53.0760 USD |
52.5140 USD |
| 2020-03-01 |
49.1930 USD |
7,293.5014 ZEC |
49.0210 USD |
48.1550 USD |
51.6740 USD |
49.3650 USD |
| 2020-02-29 |
50.1110 USD |
6,803.7608 ZEC |
51.1400 USD |
49.0430 USD |
52.2260 USD |
49.0820 USD |
| 2020-02-28 |
52.1165 USD |
14,392.0480 ZEC |
53.0910 USD |
48.7660 USD |
54.0000 USD |
51.1420 USD |
| 2020-02-27 |
52.0545 USD |
7,530.0349 ZEC |
51.2450 USD |
48.1430 USD |
55.0450 USD |
52.8640 USD |
| 2020-02-26 |
54.3720 USD |
32,063.4604 ZEC |
57.1840 USD |
48.3030 USD |
57.9720 USD |
51.5600 USD |
| 2020-02-25 |
58.9875 USD |
3,854.9816 ZEC |
60.8350 USD |
56.1500 USD |
60.8350 USD |
57.1400 USD |
| 2020-02-24 |
62.2830 USD |
4,461.9592 ZEC |
63.5660 USD |
59.0000 USD |
64.5230 USD |
61.0000 USD |
| 2020-02-23 |
62.3300 USD |
4,032.0137 ZEC |
60.9980 USD |
60.8390 USD |
63.8570 USD |
63.6620 USD |
| 2020-02-22 |
61.2575 USD |
2,726.0172 ZEC |
61.5610 USD |
60.0000 USD |
62.2100 USD |
60.9540 USD |
| 2020-02-21 |
61.2540 USD |
17,815.2298 ZEC |
60.7800 USD |
60.1280 USD |
63.7420 USD |
61.7280 USD |
| 2020-02-20 |
61.3430 USD |
12,238.6167 ZEC |
61.9900 USD |
57.8000 USD |
63.8690 USD |
60.6960 USD |
| 2020-02-19 |
63.9740 USD |
22,063.2977 ZEC |
65.8000 USD |
61.3330 USD |
69.6000 USD |
62.1480 USD |
| 2020-02-18 |
65.0725 USD |
13,630.8539 ZEC |
64.3450 USD |
60.3480 USD |
66.4280 USD |
65.8000 USD |
| 2020-02-17 |
62.2640 USD |
69,359.5625 ZEC |
60.1450 USD |
54.9000 USD |
70.0340 USD |
64.3830 USD |
| 2020-02-16 |
62.2635 USD |
41,606.6505 ZEC |
64.3820 USD |
54.5870 USD |
66.4290 USD |
60.1450 USD |