Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
35.0598 USD |
1,609.7266 ZEC |
35.4470 USD |
34.4750 USD |
35.9650 USD |
34.5670 USD |
| 2025-05-03 |
35.5633 USD |
709.9854 ZEC |
35.9850 USD |
35.1830 USD |
36.1120 USD |
35.3760 USD |
| 2025-05-02 |
36.3802 USD |
1,737.1122 ZEC |
35.7780 USD |
35.7250 USD |
36.8510 USD |
35.7750 USD |
| 2025-05-01 |
35.7252 USD |
11,737.6392 ZEC |
34.0000 USD |
33.7940 USD |
36.2890 USD |
35.2080 USD |
| 2025-04-30 |
32.8598 USD |
3,461.5519 ZEC |
34.0460 USD |
30.2000 USD |
34.1030 USD |
33.9380 USD |
| 2025-04-29 |
34.6852 USD |
1,751.6971 ZEC |
34.8080 USD |
33.8000 USD |
35.7010 USD |
34.0060 USD |
| 2025-04-28 |
34.9554 USD |
4,861.2357 ZEC |
32.1990 USD |
32.1440 USD |
36.7680 USD |
34.7870 USD |
| 2025-04-27 |
32.3491 USD |
268.2535 ZEC |
32.9090 USD |
32.1000 USD |
32.9090 USD |
32.2000 USD |
| 2025-04-26 |
32.8404 USD |
598.3494 ZEC |
33.4640 USD |
32.2930 USD |
33.6900 USD |
32.8470 USD |
| 2025-04-25 |
32.6703 USD |
3,630.8457 ZEC |
31.5370 USD |
30.8320 USD |
34.2600 USD |
33.4790 USD |
| 2025-04-24 |
31.1008 USD |
869.2944 ZEC |
31.4710 USD |
30.6050 USD |
31.4760 USD |
31.3280 USD |
| 2025-04-23 |
31.3712 USD |
1,422.1243 ZEC |
31.4650 USD |
31.0860 USD |
31.9070 USD |
31.9070 USD |
| 2025-04-22 |
30.9867 USD |
532.6232 ZEC |
31.0600 USD |
30.6720 USD |
31.3640 USD |
31.3370 USD |
| 2025-04-21 |
31.4486 USD |
3,182.2866 ZEC |
30.2730 USD |
30.1480 USD |
32.0090 USD |
31.1860 USD |
| 2025-04-20 |
29.8503 USD |
54.7515 ZEC |
29.7700 USD |
29.7280 USD |
29.9190 USD |
29.7840 USD |
| 2025-04-19 |
29.8217 USD |
20.0602 ZEC |
30.3040 USD |
29.7270 USD |
30.3050 USD |
29.8110 USD |
| 2025-04-18 |
29.8960 USD |
266.9551 ZEC |
30.1850 USD |
29.6320 USD |
30.3050 USD |
29.8410 USD |
| 2025-04-17 |
30.0289 USD |
85.5866 ZEC |
30.1800 USD |
29.9220 USD |
30.1800 USD |
30.0850 USD |
| 2025-04-16 |
29.4720 USD |
341.8558 ZEC |
29.4110 USD |
29.3570 USD |
29.7730 USD |
29.4410 USD |
| 2025-04-15 |
29.5815 USD |
2,075.3287 ZEC |
30.1000 USD |
29.2530 USD |
30.8650 USD |
29.5170 USD |
| 2025-04-14 |
29.4609 USD |
7,052.6806 ZEC |
33.4420 USD |
26.6670 USD |
34.7950 USD |
31.0030 USD |
| 2025-04-13 |
34.4683 USD |
402.4923 ZEC |
35.7040 USD |
32.7230 USD |
36.6210 USD |
33.7090 USD |
| 2025-04-12 |
35.4260 USD |
413.5078 ZEC |
36.3190 USD |
34.5000 USD |
36.4530 USD |
36.3380 USD |
| 2025-04-11 |
36.0344 USD |
3,667.3403 ZEC |
35.2720 USD |
32.5000 USD |
38.6440 USD |
35.9820 USD |
| 2025-04-10 |
32.7764 USD |
10,341.3334 ZEC |
36.5160 USD |
31.2000 USD |
36.5610 USD |
33.0100 USD |
| 2025-04-09 |
35.0943 USD |
15,005.4668 ZEC |
35.9460 USD |
33.9020 USD |
36.6000 USD |
35.0070 USD |
| 2025-04-08 |
34.8879 USD |
2,539.5556 ZEC |
33.7720 USD |
33.7720 USD |
35.9840 USD |
34.5260 USD |
| 2025-04-07 |
31.1592 USD |
12,715.6776 ZEC |
35.7170 USD |
28.6680 USD |
37.0720 USD |
34.9120 USD |
| 2025-04-06 |
37.7027 USD |
1,323.8953 ZEC |
37.4290 USD |
36.5100 USD |
38.5100 USD |
37.5520 USD |
| 2025-04-05 |
37.5287 USD |
3,092.1874 ZEC |
39.1230 USD |
36.6040 USD |
40.0960 USD |
37.1260 USD |
| 2025-04-04 |
39.1414 USD |
972.3101 ZEC |
39.0010 USD |
38.2740 USD |
40.1510 USD |
39.5990 USD |
| 2025-04-03 |
38.8862 USD |
2,298.8550 ZEC |
38.9670 USD |
37.3640 USD |
39.7980 USD |
37.8840 USD |
| 2025-04-02 |
40.1408 USD |
1,812.5067 ZEC |
40.7210 USD |
38.9000 USD |
41.2090 USD |
39.0510 USD |
| 2025-04-01 |
41.1805 USD |
5,101.3864 ZEC |
39.4000 USD |
38.3910 USD |
42.0000 USD |
41.6090 USD |
| 2025-03-31 |
37.8549 USD |
4,864.2309 ZEC |
37.6150 USD |
36.8710 USD |
38.8620 USD |
38.1690 USD |
| 2025-03-30 |
36.1583 USD |
1,000.4782 ZEC |
36.3000 USD |
35.7110 USD |
36.9750 USD |
36.7270 USD |
| 2025-03-29 |
35.9888 USD |
2,290.1013 ZEC |
36.8930 USD |
34.9520 USD |
37.0470 USD |
36.0070 USD |
| 2025-03-28 |
36.0870 USD |
5,342.5355 ZEC |
37.1880 USD |
35.4000 USD |
37.5600 USD |
36.6450 USD |
| 2025-03-27 |
38.8936 USD |
3,416.2567 ZEC |
39.1750 USD |
38.1980 USD |
39.4900 USD |
38.4940 USD |
| 2025-03-26 |
37.3403 USD |
8,756.1390 ZEC |
36.5040 USD |
36.0190 USD |
38.9700 USD |
37.9000 USD |
| 2025-03-25 |
34.7106 USD |
11,164.5630 ZEC |
32.4320 USD |
31.8920 USD |
37.1300 USD |
36.5070 USD |
| 2025-03-24 |
31.9385 USD |
4,406.0044 ZEC |
31.1410 USD |
30.9000 USD |
32.9000 USD |
31.8420 USD |
| 2025-03-23 |
31.3057 USD |
4,612.7322 ZEC |
31.1300 USD |
30.5420 USD |
31.9000 USD |
30.9880 USD |
| 2025-03-22 |
30.6282 USD |
4,202.9403 ZEC |
30.7350 USD |
29.8220 USD |
31.3390 USD |
30.7780 USD |
| 2025-03-21 |
31.1600 USD |
13,086.0913 ZEC |
33.8110 USD |
29.7030 USD |
33.8110 USD |
30.8540 USD |
| 2025-03-20 |
33.7850 USD |
4,828.5784 ZEC |
34.3710 USD |
32.7100 USD |
34.6790 USD |
33.7500 USD |
| 2025-03-19 |
33.8350 USD |
1,803.5663 ZEC |
33.1340 USD |
32.9880 USD |
34.3750 USD |
33.7420 USD |
| 2025-03-18 |
33.1543 USD |
2,192.8005 ZEC |
34.2200 USD |
32.4000 USD |
34.2330 USD |
33.3200 USD |
| 2025-03-17 |
33.8789 USD |
6,524.8632 ZEC |
32.7570 USD |
32.7570 USD |
34.6480 USD |
34.4190 USD |
| 2025-03-16 |
32.9831 USD |
6,047.2818 ZEC |
32.2930 USD |
32.2510 USD |
34.0000 USD |
32.9880 USD |