Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
69.0215 USD |
17,970.9549 ZEC |
54.5900 USD |
53.0200 USD |
88.8220 USD |
77.9650 USD |
| 2025-09-30 |
51.9713 USD |
3,573.2706 ZEC |
49.4900 USD |
48.3890 USD |
53.7600 USD |
53.7600 USD |
| 2025-09-29 |
46.4821 USD |
5,328.8173 ZEC |
45.5770 USD |
44.8100 USD |
47.2180 USD |
47.2180 USD |
| 2025-09-28 |
45.5374 USD |
985.5059 ZEC |
43.3600 USD |
43.3600 USD |
45.7250 USD |
45.7250 USD |
| 2025-09-27 |
43.9397 USD |
1.4002 ZEC |
44.1900 USD |
43.2000 USD |
44.1900 USD |
44.1890 USD |
| 2025-09-26 |
44.2487 USD |
28.3472 ZEC |
43.5100 USD |
42.9870 USD |
45.4000 USD |
44.1890 USD |
| 2025-09-25 |
43.6260 USD |
987.7829 ZEC |
45.4790 USD |
43.0090 USD |
45.4800 USD |
43.0090 USD |
| 2025-09-24 |
44.2949 USD |
374.1201 ZEC |
43.9700 USD |
43.0000 USD |
44.3920 USD |
44.3920 USD |
| 2025-09-23 |
43.2088 USD |
366.5630 ZEC |
40.0000 USD |
38.4900 USD |
44.2300 USD |
44.2300 USD |
| 2025-09-22 |
39.8923 USD |
571.6301 ZEC |
43.7900 USD |
38.0000 USD |
44.1900 USD |
39.0000 USD |
| 2025-09-21 |
43.0295 USD |
148.8818 ZEC |
45.4390 USD |
42.4270 USD |
45.4400 USD |
42.9990 USD |
| 2025-09-20 |
44.5494 USD |
3.8511 ZEC |
45.1150 USD |
44.1300 USD |
45.2000 USD |
45.2000 USD |
| 2025-09-19 |
43.8432 USD |
57.7612 ZEC |
44.4240 USD |
43.0140 USD |
45.4000 USD |
45.1140 USD |
| 2025-09-18 |
45.3632 USD |
36.2807 ZEC |
45.4000 USD |
44.7780 USD |
45.4000 USD |
45.4000 USD |
| 2025-09-17 |
44.6063 USD |
44.9942 ZEC |
45.3370 USD |
43.4660 USD |
45.4000 USD |
45.4000 USD |
| 2025-09-16 |
45.2239 USD |
171.2555 ZEC |
44.4000 USD |
44.3100 USD |
45.4000 USD |
44.5550 USD |
| 2025-09-15 |
42.8530 USD |
1,318.4957 ZEC |
47.1510 USD |
41.9480 USD |
47.7790 USD |
44.3100 USD |
| 2025-09-14 |
47.5998 USD |
3,731.0532 ZEC |
46.0200 USD |
45.0770 USD |
48.4000 USD |
48.4000 USD |
| 2025-09-13 |
46.9153 USD |
511.6527 ZEC |
46.0000 USD |
46.0000 USD |
47.0300 USD |
46.0200 USD |
| 2025-09-12 |
46.1928 USD |
248.8312 ZEC |
45.3900 USD |
44.5500 USD |
46.8030 USD |
46.0000 USD |
| 2025-09-11 |
45.1110 USD |
229.1557 ZEC |
46.4730 USD |
43.0100 USD |
46.5090 USD |
45.0760 USD |
| 2025-09-10 |
46.4866 USD |
45.6155 ZEC |
46.2770 USD |
46.2770 USD |
47.0000 USD |
46.3920 USD |
| 2025-09-09 |
46.7800 USD |
127.2200 ZEC |
48.1000 USD |
45.4210 USD |
48.2600 USD |
46.3000 USD |
| 2025-09-08 |
47.9034 USD |
1,019.2998 ZEC |
44.4790 USD |
44.4790 USD |
50.0000 USD |
46.3460 USD |
| 2025-09-07 |
44.6745 USD |
430.4622 ZEC |
41.0000 USD |
40.1750 USD |
46.4900 USD |
44.9000 USD |
| 2025-09-06 |
40.5790 USD |
55.8664 ZEC |
38.1790 USD |
38.1790 USD |
40.9700 USD |
40.0770 USD |
| 2025-09-05 |
38.8271 USD |
62.4685 ZEC |
39.5900 USD |
37.8280 USD |
39.7090 USD |
39.7090 USD |
| 2025-09-04 |
38.6787 USD |
237.7132 ZEC |
40.1280 USD |
37.8000 USD |
40.1280 USD |
39.6720 USD |
| 2025-09-03 |
39.9630 USD |
16.4628 ZEC |
39.8420 USD |
39.4290 USD |
40.7980 USD |
39.7340 USD |
| 2025-09-02 |
39.8427 USD |
82.5199 ZEC |
37.9570 USD |
37.9570 USD |
40.8460 USD |
40.0260 USD |
| 2025-09-01 |
38.7870 USD |
27.3472 ZEC |
38.4290 USD |
37.9000 USD |
38.8730 USD |
38.2100 USD |
| 2025-08-31 |
39.2840 USD |
4.2520 ZEC |
39.5980 USD |
38.7690 USD |
39.8110 USD |
39.8100 USD |
| 2025-08-30 |
38.1997 USD |
220.2306 ZEC |
39.7000 USD |
35.8860 USD |
40.2030 USD |
37.6830 USD |
| 2025-08-29 |
40.7212 USD |
192.5768 ZEC |
40.4070 USD |
39.0100 USD |
41.4000 USD |
40.3360 USD |
| 2025-08-28 |
39.5149 USD |
214.7904 ZEC |
40.6440 USD |
39.4000 USD |
40.7630 USD |
40.3990 USD |
| 2025-08-27 |
40.5128 USD |
79.8087 ZEC |
39.6710 USD |
38.7820 USD |
41.6900 USD |
41.1040 USD |
| 2025-08-26 |
38.4244 USD |
137.2384 ZEC |
38.6500 USD |
37.5110 USD |
39.7090 USD |
39.7090 USD |
| 2025-08-25 |
40.3337 USD |
58.0509 ZEC |
42.3370 USD |
39.8110 USD |
42.3370 USD |
39.9420 USD |
| 2025-08-24 |
42.2968 USD |
168.8525 ZEC |
42.7560 USD |
42.1400 USD |
42.9110 USD |
42.5000 USD |
| 2025-08-23 |
42.8465 USD |
355.5938 ZEC |
43.0490 USD |
37.9570 USD |
43.4190 USD |
43.3620 USD |
| 2025-08-22 |
41.5268 USD |
409.1240 ZEC |
42.8610 USD |
41.2000 USD |
42.9580 USD |
42.2120 USD |
| 2025-08-21 |
36.7055 USD |
98.5463 ZEC |
37.0670 USD |
36.1610 USD |
37.5810 USD |
36.2670 USD |
| 2025-08-20 |
36.0255 USD |
947.8001 ZEC |
34.6000 USD |
33.9050 USD |
37.8000 USD |
36.4120 USD |
| 2025-08-19 |
34.4882 USD |
1,388.3660 ZEC |
35.2780 USD |
33.5100 USD |
35.4980 USD |
35.0540 USD |
| 2025-08-18 |
35.6675 USD |
680.9663 ZEC |
36.7880 USD |
35.1000 USD |
36.7880 USD |
35.4030 USD |
| 2025-08-17 |
37.2996 USD |
33.9487 ZEC |
36.6700 USD |
36.4910 USD |
37.7000 USD |
37.6780 USD |
| 2025-08-16 |
36.0874 USD |
93.3971 ZEC |
36.3280 USD |
35.6190 USD |
36.5980 USD |
35.6190 USD |
| 2025-08-15 |
36.2374 USD |
134.7515 ZEC |
36.3040 USD |
35.5170 USD |
38.2020 USD |
35.9320 USD |
| 2025-08-14 |
37.4542 USD |
352.1154 ZEC |
38.3000 USD |
36.1000 USD |
39.7510 USD |
36.1000 USD |
| 2025-08-13 |
39.3523 USD |
378.7380 ZEC |
39.6750 USD |
37.6790 USD |
40.4900 USD |
40.3260 USD |