Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
Date Price Volume Open Low High Close
2023-10-31 28.3670 USD 1,241.2999 ZEC 28.5100 USD 27.4510 USD 28.9700 USD 28.0850 USD
2023-10-30 28.5990 USD 640.3972 ZEC 28.2860 USD 27.8320 USD 28.7300 USD 28.6000 USD
2023-10-29 28.3505 USD 1,294.8376 ZEC 27.8680 USD 27.4880 USD 28.3640 USD 28.3640 USD
2023-10-28 27.8866 USD 299.2864 ZEC 27.2920 USD 27.2630 USD 28.0960 USD 27.8410 USD
2023-10-27 27.1994 USD 178.1017 ZEC 27.8450 USD 26.4200 USD 27.9220 USD 27.3410 USD
2023-10-26 27.9012 USD 1,022.7695 ZEC 27.3800 USD 27.1300 USD 28.9240 USD 27.8450 USD
2023-10-25 27.4714 USD 532.8489 ZEC 27.5380 USD 27.0470 USD 27.9950 USD 27.5410 USD
2023-10-24 27.5786 USD 1,235.9206 ZEC 27.3130 USD 26.6010 USD 28.1900 USD 27.5170 USD
2023-10-23 26.4964 USD 4,036.2232 ZEC 25.9230 USD 25.8410 USD 26.7000 USD 26.6410 USD
2023-10-22 25.6722 USD 407.1787 ZEC 25.6430 USD 25.1730 USD 26.0230 USD 25.5960 USD
2023-10-21 25.5645 USD 406.5311 ZEC 25.3530 USD 25.2350 USD 25.9500 USD 25.6350 USD
2023-10-20 25.4882 USD 292.2915 ZEC 25.0310 USD 24.9940 USD 25.8030 USD 25.3880 USD
2023-10-19 24.9321 USD 270.8794 ZEC 24.7540 USD 24.4470 USD 25.1180 USD 25.0480 USD
2023-10-18 24.7827 USD 333.1486 ZEC 24.5820 USD 24.5320 USD 25.0190 USD 24.8550 USD
2023-10-17 25.1009 USD 685.9165 ZEC 25.6320 USD 24.4200 USD 25.6890 USD 24.6050 USD
2023-10-16 25.6320 USD 377.6936 ZEC 25.1880 USD 25.1710 USD 26.3490 USD 25.6440 USD
2023-10-15 25.0843 USD 232.4778 ZEC 24.9800 USD 24.9290 USD 25.3320 USD 25.2800 USD
2023-10-14 25.1745 USD 105.4777 ZEC 24.9640 USD 24.9640 USD 25.2550 USD 25.0330 USD
2023-10-13 24.7373 USD 230.0755 ZEC 24.6170 USD 24.4480 USD 25.2410 USD 24.9860 USD
2023-10-12 24.8169 USD 475.7231 ZEC 25.0810 USD 24.5300 USD 25.2830 USD 24.6730 USD
2023-10-11 25.0375 USD 987.4934 ZEC 25.4860 USD 24.7460 USD 25.6130 USD 25.0700 USD
2023-10-10 25.5747 USD 783.4148 ZEC 25.5960 USD 25.2140 USD 25.8530 USD 25.4900 USD
2023-10-09 25.6929 USD 5,345.8445 ZEC 26.1910 USD 24.8150 USD 26.4590 USD 25.4950 USD
2023-10-08 26.5282 USD 215.7565 ZEC 27.0320 USD 26.2000 USD 27.1260 USD 26.3360 USD
2023-10-07 26.9125 USD 132.3853 ZEC 26.7580 USD 26.5880 USD 27.2180 USD 26.9280 USD
2023-10-06 27.1304 USD 237.4602 ZEC 27.0940 USD 26.7130 USD 27.5250 USD 26.7650 USD
2023-10-05 27.2458 USD 1,066.4207 ZEC 27.0740 USD 26.8010 USD 27.3510 USD 27.0870 USD
2023-10-04 26.5413 USD 273.8156 ZEC 26.7370 USD 26.1200 USD 27.1150 USD 27.1150 USD
2023-10-03 27.1569 USD 209.5084 ZEC 27.3870 USD 26.8190 USD 27.8100 USD 26.9190 USD
2023-10-02 27.6615 USD 542.9404 ZEC 28.1310 USD 26.8410 USD 28.2950 USD 27.2910 USD
2023-10-01 27.3103 USD 592.6235 ZEC 26.9390 USD 26.9270 USD 27.5790 USD 27.3730 USD
2023-09-30 26.9892 USD 284.6710 ZEC 26.7150 USD 26.5760 USD 27.2700 USD 26.9680 USD
2023-09-29 26.6996 USD 446.9073 ZEC 26.5000 USD 26.4100 USD 27.0610 USD 26.6210 USD
2023-09-28 26.3013 USD 898.4555 ZEC 26.1300 USD 25.9300 USD 26.5020 USD 26.3940 USD
2023-09-27 26.2594 USD 210.6961 ZEC 26.3440 USD 25.8700 USD 26.5440 USD 26.0020 USD
2023-09-26 26.1010 USD 1,001.8242 ZEC 26.1210 USD 25.8540 USD 26.3850 USD 26.3660 USD
2023-09-25 26.2491 USD 109.4609 ZEC 25.8470 USD 25.6340 USD 26.5430 USD 26.1290 USD
2023-09-24 26.1670 USD 149.0121 ZEC 26.6400 USD 26.1320 USD 26.8080 USD 26.2160 USD
2023-09-23 26.6485 USD 97.3278 ZEC 26.7750 USD 26.4710 USD 26.9690 USD 26.6280 USD
2023-09-22 26.4122 USD 138.8160 ZEC 26.0760 USD 25.9790 USD 26.6490 USD 26.6490 USD
2023-09-21 26.1355 USD 129.1423 ZEC 26.1420 USD 25.6550 USD 26.3510 USD 26.1720 USD
2023-09-20 26.0420 USD 660.2362 ZEC 25.8420 USD 25.7330 USD 26.2580 USD 26.1410 USD
2023-09-19 25.8810 USD 284.7654 ZEC 25.4020 USD 25.2990 USD 26.1540 USD 25.8380 USD
2023-09-18 25.8279 USD 137.8607 ZEC 25.5050 USD 25.2910 USD 26.2740 USD 25.5470 USD
2023-09-17 25.7906 USD 231.8380 ZEC 26.0560 USD 25.3630 USD 26.0560 USD 25.6210 USD
2023-09-16 26.1073 USD 204.0278 ZEC 26.1080 USD 25.8650 USD 26.5480 USD 26.0500 USD
2023-09-15 25.9244 USD 2,898.6852 ZEC 25.3640 USD 25.2760 USD 26.2610 USD 26.1510 USD
2023-09-14 25.5082 USD 383.1305 ZEC 25.3630 USD 25.1910 USD 25.8430 USD 25.4000 USD
2023-09-13 25.2685 USD 340.2142 ZEC 24.8190 USD 24.7890 USD 25.7030 USD 25.5350 USD
2023-09-12 24.8020 USD 1,311.9191 ZEC 24.5740 USD 24.5740 USD 25.6130 USD 24.8080 USD