Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
200.6858 USD |
1,160.4530 ZEC |
204.1500 USD |
186.5200 USD |
222.0000 USD |
216.5100 USD |
| 2025-10-16 |
226.1561 USD |
842.6941 ZEC |
226.4800 USD |
208.3000 USD |
244.5300 USD |
210.6900 USD |
| 2025-10-15 |
261.3236 USD |
674.2418 ZEC |
244.5400 USD |
224.7100 USD |
273.8000 USD |
224.7100 USD |
| 2025-10-14 |
233.1131 USD |
4,313.8074 ZEC |
242.1000 USD |
213.9900 USD |
259.1200 USD |
256.5700 USD |
| 2025-10-13 |
259.1116 USD |
915.4250 ZEC |
259.0000 USD |
231.3100 USD |
280.0000 USD |
234.7200 USD |
| 2025-10-12 |
264.4026 USD |
1,280.7629 ZEC |
282.3900 USD |
237.3100 USD |
284.1800 USD |
254.5500 USD |
| 2025-10-11 |
257.0830 USD |
8,657.1156 ZEC |
220.5400 USD |
200.0000 USD |
281.9900 USD |
271.5100 USD |
| 2025-10-10 |
230.4106 USD |
10,071.7829 ZEC |
208.2900 USD |
200.4700 USD |
258.9900 USD |
214.8500 USD |
| 2025-10-09 |
177.2626 USD |
1,512.9278 ZEC |
170.8600 USD |
158.3500 USD |
189.0000 USD |
186.0300 USD |
| 2025-10-08 |
148.7166 USD |
8,232.0351 ZEC |
125.8900 USD |
123.4700 USD |
176.8000 USD |
169.0500 USD |
| 2025-10-07 |
138.7659 USD |
2,976.8529 ZEC |
150.8500 USD |
127.2500 USD |
154.2500 USD |
135.7900 USD |
| 2025-10-06 |
159.7565 USD |
1,898.6153 ZEC |
162.9700 USD |
149.7700 USD |
166.7700 USD |
150.9900 USD |
| 2025-10-05 |
147.1411 USD |
4,078.8902 ZEC |
146.3900 USD |
137.7700 USD |
159.9900 USD |
147.0000 USD |
| 2025-10-04 |
124.1673 USD |
1,141.5082 ZEC |
120.5500 USD |
118.2000 USD |
132.0000 USD |
132.0000 USD |
| 2025-10-03 |
130.6765 USD |
5,524.3609 ZEC |
115.0200 USD |
115.0100 USD |
144.0000 USD |
135.0600 USD |
| 2025-10-02 |
112.9968 USD |
28,677.3152 ZEC |
83.2010 USD |
73.8600 USD |
141.0000 USD |
123.0000 USD |
| 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 |