Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
44.5577 USD |
9,413.1944 ZEC |
43.2050 USD |
42.7410 USD |
46.1330 USD |
44.3740 USD |
| 2024-11-06 |
39.5685 USD |
7,717.3673 ZEC |
38.2380 USD |
37.7690 USD |
41.3210 USD |
40.9510 USD |
| 2024-11-05 |
37.5363 USD |
2,249.5889 ZEC |
36.8830 USD |
36.5880 USD |
38.8770 USD |
38.2550 USD |
| 2024-11-04 |
37.6381 USD |
4,052.9123 ZEC |
36.9750 USD |
36.2580 USD |
38.3150 USD |
37.8240 USD |
| 2024-11-03 |
36.4972 USD |
2,848.3403 ZEC |
36.7590 USD |
35.6200 USD |
37.7940 USD |
37.7940 USD |
| 2024-11-02 |
37.4572 USD |
1,338.5118 ZEC |
37.9490 USD |
36.5290 USD |
38.7120 USD |
37.0880 USD |
| 2024-11-01 |
37.1948 USD |
3,146.0936 ZEC |
36.8100 USD |
36.4390 USD |
38.1170 USD |
37.8790 USD |
| 2024-10-31 |
36.8560 USD |
4,328.5110 ZEC |
38.5050 USD |
36.6250 USD |
38.5050 USD |
36.8500 USD |
| 2024-10-30 |
38.6950 USD |
3,826.2634 ZEC |
38.2960 USD |
37.9380 USD |
39.8260 USD |
38.3660 USD |
| 2024-10-29 |
38.5051 USD |
5,973.3533 ZEC |
38.4300 USD |
35.8240 USD |
41.0700 USD |
38.4700 USD |
| 2024-10-28 |
38.0786 USD |
12,490.6718 ZEC |
38.3870 USD |
37.0160 USD |
38.9700 USD |
38.3730 USD |
| 2024-10-27 |
35.4185 USD |
11,039.6746 ZEC |
34.6080 USD |
33.1000 USD |
37.1310 USD |
36.9730 USD |
| 2024-10-26 |
35.4329 USD |
2,100.2198 ZEC |
36.0330 USD |
34.7650 USD |
36.6980 USD |
35.0220 USD |
| 2024-10-25 |
36.4709 USD |
2,898.2070 ZEC |
37.4700 USD |
35.7660 USD |
37.8700 USD |
36.1230 USD |
| 2024-10-24 |
37.0004 USD |
1,633.6423 ZEC |
37.8060 USD |
35.8890 USD |
38.6700 USD |
36.8910 USD |
| 2024-10-23 |
37.6025 USD |
1,241.2215 ZEC |
38.1050 USD |
37.0630 USD |
38.6550 USD |
37.6180 USD |
| 2024-10-22 |
37.9225 USD |
2,264.4139 ZEC |
37.5930 USD |
36.6340 USD |
38.7700 USD |
37.9430 USD |
| 2024-10-21 |
37.6208 USD |
4,504.9114 ZEC |
36.7950 USD |
36.1440 USD |
39.6390 USD |
37.3870 USD |
| 2024-10-20 |
36.3910 USD |
2,410.8150 ZEC |
37.0860 USD |
35.9150 USD |
37.4110 USD |
36.8240 USD |
| 2024-10-19 |
36.2548 USD |
767.8713 ZEC |
35.8000 USD |
35.2450 USD |
37.0700 USD |
36.9160 USD |
| 2024-10-18 |
36.3192 USD |
1,483.8260 ZEC |
36.1120 USD |
35.5250 USD |
37.5480 USD |
36.1880 USD |
| 2024-10-17 |
36.0703 USD |
3,635.0911 ZEC |
36.9960 USD |
34.9770 USD |
37.6250 USD |
36.3490 USD |
| 2024-10-16 |
38.4399 USD |
13,333.3480 ZEC |
37.4020 USD |
36.7900 USD |
40.7800 USD |
37.6290 USD |
| 2024-10-15 |
37.4038 USD |
2,898.7587 ZEC |
36.2730 USD |
36.1060 USD |
38.3380 USD |
37.6510 USD |
| 2024-10-14 |
36.1714 USD |
1,324.9538 ZEC |
35.3160 USD |
35.2390 USD |
37.1700 USD |
36.4590 USD |
| 2024-10-13 |
35.6054 USD |
2,327.5053 ZEC |
34.5890 USD |
34.3940 USD |
37.5930 USD |
34.3940 USD |
| 2024-10-12 |
35.6705 USD |
2,955.3339 ZEC |
36.3710 USD |
34.5160 USD |
36.5550 USD |
34.5870 USD |
| 2024-10-11 |
35.5656 USD |
12,199.4847 ZEC |
33.8480 USD |
33.2550 USD |
37.2990 USD |
35.8070 USD |
| 2024-10-10 |
32.7150 USD |
6,597.0162 ZEC |
29.0920 USD |
29.0560 USD |
32.8700 USD |
32.7140 USD |
| 2024-10-09 |
28.9746 USD |
1,078.4696 ZEC |
29.1140 USD |
28.6280 USD |
29.3220 USD |
28.9660 USD |
| 2024-10-08 |
28.7945 USD |
1,698.4246 ZEC |
28.9660 USD |
28.3000 USD |
29.5450 USD |
28.9660 USD |
| 2024-10-07 |
29.3630 USD |
2,515.0730 ZEC |
29.2080 USD |
29.0350 USD |
30.2210 USD |
29.2840 USD |
| 2024-10-06 |
28.6295 USD |
2,845.6675 ZEC |
27.3940 USD |
27.3940 USD |
29.2620 USD |
28.5480 USD |
| 2024-10-05 |
27.8545 USD |
2,216.5187 ZEC |
26.8610 USD |
26.5970 USD |
28.3440 USD |
27.5940 USD |
| 2024-10-04 |
26.9155 USD |
1,942.1963 ZEC |
25.6000 USD |
25.5070 USD |
27.1000 USD |
26.8740 USD |
| 2024-10-03 |
25.0180 USD |
1,980.3999 ZEC |
25.9220 USD |
24.5000 USD |
26.4020 USD |
24.9170 USD |
| 2024-10-02 |
26.8582 USD |
516.4446 ZEC |
26.8450 USD |
26.0200 USD |
27.6000 USD |
26.1810 USD |
| 2024-10-01 |
27.8736 USD |
2,667.1090 ZEC |
27.7970 USD |
26.8640 USD |
28.6430 USD |
27.8340 USD |
| 2024-09-30 |
28.1793 USD |
1,748.2160 ZEC |
29.1470 USD |
27.9340 USD |
29.1470 USD |
28.0680 USD |
| 2024-09-29 |
29.2120 USD |
816.4879 ZEC |
29.5410 USD |
29.0100 USD |
29.6090 USD |
29.1400 USD |
| 2024-09-28 |
29.6965 USD |
691.2544 ZEC |
30.6890 USD |
29.6090 USD |
31.3990 USD |
29.7460 USD |
| 2024-09-27 |
30.6888 USD |
1,179.6273 ZEC |
30.2450 USD |
30.2000 USD |
31.4000 USD |
30.5620 USD |
| 2024-09-26 |
30.4555 USD |
4,094.1097 ZEC |
28.5210 USD |
28.1090 USD |
31.4600 USD |
30.3560 USD |
| 2024-09-25 |
29.3349 USD |
524.0186 ZEC |
29.4060 USD |
28.6110 USD |
29.9510 USD |
28.9580 USD |
| 2024-09-24 |
29.7394 USD |
1,256.0745 ZEC |
29.6590 USD |
28.9000 USD |
30.0950 USD |
29.0900 USD |
| 2024-09-23 |
29.5442 USD |
4,809.8883 ZEC |
29.9190 USD |
28.5770 USD |
31.0000 USD |
29.6300 USD |
| 2024-09-22 |
30.5319 USD |
509.0308 ZEC |
31.4100 USD |
29.8000 USD |
31.4620 USD |
29.8740 USD |
| 2024-09-21 |
31.2332 USD |
395.0930 ZEC |
31.1930 USD |
30.5170 USD |
31.5230 USD |
31.2390 USD |
| 2024-09-20 |
30.9380 USD |
1,033.2402 ZEC |
31.6610 USD |
30.3430 USD |
32.5300 USD |
30.9670 USD |
| 2024-09-19 |
31.2246 USD |
1,269.9089 ZEC |
30.6720 USD |
30.5750 USD |
32.3390 USD |
31.7380 USD |