Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-30 |
29.3480 USD |
1,928.1694 ZEC |
29.5020 USD |
28.4000 USD |
29.6130 USD |
29.1940 USD |
| 2019-11-29 |
29.1425 USD |
2,431.4656 ZEC |
28.7460 USD |
28.6300 USD |
29.9710 USD |
29.5390 USD |
| 2019-11-28 |
28.8105 USD |
4,127.4995 ZEC |
28.7300 USD |
28.3220 USD |
29.5510 USD |
28.8910 USD |
| 2019-11-27 |
28.5190 USD |
4,425.1985 ZEC |
28.4540 USD |
27.0750 USD |
29.4470 USD |
28.5840 USD |
| 2019-11-26 |
27.9220 USD |
8,229.7747 ZEC |
27.3930 USD |
27.2460 USD |
28.4670 USD |
28.4510 USD |
| 2019-11-25 |
27.4915 USD |
14,480.2603 ZEC |
27.4680 USD |
25.5810 USD |
28.6160 USD |
27.5150 USD |
| 2019-11-24 |
28.6535 USD |
3,540.9324 ZEC |
29.8070 USD |
27.3630 USD |
29.8580 USD |
27.5000 USD |
| 2019-11-23 |
29.4925 USD |
3,096.9492 ZEC |
29.1990 USD |
28.6940 USD |
30.1630 USD |
29.7860 USD |
| 2019-11-22 |
30.4710 USD |
10,256.8112 ZEC |
31.7120 USD |
27.8780 USD |
31.9500 USD |
29.2300 USD |
| 2019-11-21 |
32.5490 USD |
8,215.1185 ZEC |
33.6430 USD |
30.3000 USD |
34.0950 USD |
31.4550 USD |
| 2019-11-20 |
33.9130 USD |
1,481.4542 ZEC |
33.9710 USD |
33.6630 USD |
34.7240 USD |
33.8550 USD |
| 2019-11-19 |
34.5110 USD |
3,914.8693 ZEC |
34.8010 USD |
33.3330 USD |
34.9250 USD |
34.2210 USD |
| 2019-11-18 |
35.3905 USD |
5,973.9920 ZEC |
35.9790 USD |
34.0000 USD |
36.0240 USD |
34.8020 USD |
| 2019-11-17 |
36.0055 USD |
2,723.2101 ZEC |
36.0010 USD |
35.4830 USD |
36.4180 USD |
36.0100 USD |
| 2019-11-16 |
36.0805 USD |
608.1888 ZEC |
36.1610 USD |
35.7540 USD |
36.2350 USD |
36.0000 USD |
| 2019-11-15 |
36.3740 USD |
5,433.7180 ZEC |
36.3800 USD |
35.0920 USD |
36.5860 USD |
36.3680 USD |
| 2019-11-14 |
36.7145 USD |
1,233.7284 ZEC |
36.9290 USD |
36.1000 USD |
37.0540 USD |
36.5000 USD |
| 2019-11-13 |
36.8650 USD |
1,152.5849 ZEC |
36.7620 USD |
36.5320 USD |
37.1630 USD |
36.9680 USD |
| 2019-11-12 |
36.7700 USD |
1,563.7595 ZEC |
36.6970 USD |
36.4650 USD |
37.4520 USD |
36.8430 USD |
| 2019-11-11 |
37.1745 USD |
3,236.9423 ZEC |
37.7340 USD |
36.4480 USD |
37.9060 USD |
36.6150 USD |
| 2019-11-10 |
37.1910 USD |
23,026.9092 ZEC |
36.7410 USD |
35.8850 USD |
38.7000 USD |
37.6410 USD |
| 2019-11-09 |
36.6295 USD |
2,184.2348 ZEC |
36.4680 USD |
36.4450 USD |
37.1900 USD |
36.7910 USD |
| 2019-11-08 |
37.5615 USD |
7,226.2223 ZEC |
38.6310 USD |
36.0200 USD |
38.9180 USD |
36.4920 USD |
| 2019-11-07 |
38.7670 USD |
6,745.1795 ZEC |
38.8890 USD |
38.1230 USD |
39.3110 USD |
38.6450 USD |
| 2019-11-06 |
38.9195 USD |
3,575.8137 ZEC |
38.8030 USD |
38.4210 USD |
39.6870 USD |
39.0360 USD |
| 2019-11-05 |
38.3360 USD |
4,688.7235 ZEC |
37.7890 USD |
37.2400 USD |
39.3650 USD |
38.8830 USD |
| 2019-11-04 |
37.5620 USD |
4,305.7395 ZEC |
37.1240 USD |
36.9010 USD |
38.6890 USD |
38.0000 USD |
| 2019-11-03 |
37.5630 USD |
2,072.2743 ZEC |
37.8550 USD |
36.8750 USD |
37.9280 USD |
37.2710 USD |
| 2019-11-02 |
37.8740 USD |
1,427.4719 ZEC |
37.9770 USD |
37.4530 USD |
38.2020 USD |
37.7710 USD |
| 2019-11-01 |
37.9105 USD |
2,179.7116 ZEC |
37.7410 USD |
37.1110 USD |
38.1110 USD |
38.0800 USD |
| 2019-10-31 |
38.2435 USD |
3,252.6535 ZEC |
38.6530 USD |
37.0700 USD |
38.7950 USD |
37.8340 USD |
| 2019-10-30 |
38.8965 USD |
6,856.6216 ZEC |
39.2800 USD |
37.3570 USD |
39.8060 USD |
38.5130 USD |
| 2019-10-29 |
38.6570 USD |
16,828.7644 ZEC |
37.9350 USD |
37.8810 USD |
39.8520 USD |
39.3790 USD |
| 2019-10-28 |
37.7790 USD |
23,840.3749 ZEC |
37.5490 USD |
37.4080 USD |
42.2660 USD |
38.0090 USD |
| 2019-10-27 |
36.8020 USD |
10,516.7457 ZEC |
36.1090 USD |
35.5290 USD |
39.3990 USD |
37.4950 USD |
| 2019-10-26 |
36.7470 USD |
40,379.7249 ZEC |
37.3200 USD |
35.5010 USD |
39.2850 USD |
36.1740 USD |
| 2019-10-25 |
35.2425 USD |
14,806.6021 ZEC |
33.2410 USD |
33.2400 USD |
38.0430 USD |
37.2440 USD |
| 2019-10-24 |
33.1405 USD |
7,634.0205 ZEC |
32.9710 USD |
32.3020 USD |
33.4240 USD |
33.3100 USD |
| 2019-10-23 |
34.4340 USD |
28,600.4893 ZEC |
35.9020 USD |
31.8700 USD |
36.0390 USD |
32.9660 USD |
| 2019-10-22 |
36.4590 USD |
2,203.2727 ZEC |
36.8990 USD |
35.8330 USD |
36.9580 USD |
36.0190 USD |
| 2019-10-21 |
36.7300 USD |
8,457.0935 ZEC |
36.5600 USD |
35.9810 USD |
37.2500 USD |
36.9000 USD |
| 2019-10-20 |
36.2640 USD |
4,329.6922 ZEC |
36.0490 USD |
35.7690 USD |
36.9490 USD |
36.4790 USD |
| 2019-10-19 |
35.9660 USD |
4,566.8221 ZEC |
36.0040 USD |
35.6060 USD |
36.8290 USD |
35.9280 USD |
| 2019-10-18 |
36.1250 USD |
6,483.2015 ZEC |
36.2490 USD |
35.5610 USD |
36.9490 USD |
36.0010 USD |
| 2019-10-17 |
36.0420 USD |
6,827.0159 ZEC |
35.8610 USD |
35.6800 USD |
36.9660 USD |
36.2230 USD |
| 2019-10-16 |
36.4025 USD |
3,281.0293 ZEC |
36.9440 USD |
35.4260 USD |
37.0190 USD |
35.8610 USD |
| 2019-10-15 |
37.0830 USD |
4,362.5438 ZEC |
37.2740 USD |
36.3640 USD |
37.8340 USD |
36.8920 USD |
| 2019-10-14 |
37.0160 USD |
1,609.6385 ZEC |
36.8730 USD |
36.5740 USD |
37.5500 USD |
37.1590 USD |
| 2019-10-13 |
36.9375 USD |
2,289.5262 ZEC |
36.7290 USD |
36.4420 USD |
37.5500 USD |
37.1460 USD |
| 2019-10-12 |
36.4565 USD |
3,181.8223 ZEC |
36.1430 USD |
35.9050 USD |
37.2220 USD |
36.7700 USD |