Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
43.3860 USD |
684.2275 ZEC |
43.3610 USD |
43.0860 USD |
44.8060 USD |
43.2590 USD |
| 2025-01-27 |
42.5299 USD |
5,787.7029 ZEC |
44.7100 USD |
40.9260 USD |
45.3310 USD |
41.4830 USD |
| 2025-01-26 |
46.4131 USD |
391.0859 ZEC |
46.2790 USD |
46.0780 USD |
47.2210 USD |
46.5350 USD |
| 2025-01-25 |
46.3325 USD |
1,078.6524 ZEC |
46.1750 USD |
45.7850 USD |
46.7920 USD |
46.3320 USD |
| 2025-01-24 |
46.3495 USD |
413.7146 ZEC |
48.5130 USD |
46.2930 USD |
49.2010 USD |
46.4000 USD |
| 2025-01-23 |
47.7842 USD |
1,531.5297 ZEC |
48.3600 USD |
46.7690 USD |
49.1240 USD |
47.4700 USD |
| 2025-01-22 |
49.0752 USD |
740.1487 ZEC |
49.2440 USD |
48.2580 USD |
50.0260 USD |
48.9770 USD |
| 2025-01-21 |
48.0820 USD |
2,105.0847 ZEC |
46.9320 USD |
45.6910 USD |
50.7330 USD |
49.6500 USD |
| 2025-01-20 |
48.2177 USD |
2,330.0922 ZEC |
46.7950 USD |
45.5180 USD |
51.3160 USD |
48.0260 USD |
| 2025-01-19 |
49.1965 USD |
3,119.3137 ZEC |
51.9620 USD |
45.8390 USD |
52.3750 USD |
46.3720 USD |
| 2025-01-18 |
51.5776 USD |
2,096.2345 ZEC |
54.7990 USD |
50.5000 USD |
54.9640 USD |
51.1470 USD |
| 2025-01-17 |
54.6768 USD |
6,158.1600 ZEC |
54.4130 USD |
53.9990 USD |
56.6790 USD |
55.4850 USD |
| 2025-01-16 |
54.0452 USD |
1,347.0114 ZEC |
55.2600 USD |
52.4200 USD |
55.3050 USD |
54.5800 USD |
| 2025-01-15 |
51.9438 USD |
1,779.3594 ZEC |
51.4420 USD |
50.0740 USD |
54.0170 USD |
53.4270 USD |
| 2025-01-14 |
50.0837 USD |
996.1461 ZEC |
48.5500 USD |
48.5500 USD |
51.2920 USD |
50.9930 USD |
| 2025-01-13 |
46.4559 USD |
5,548.5165 ZEC |
48.2580 USD |
44.0060 USD |
49.1900 USD |
48.5200 USD |
| 2025-01-12 |
48.1755 USD |
373.7179 ZEC |
48.5570 USD |
47.5720 USD |
48.7720 USD |
48.4030 USD |
| 2025-01-11 |
47.9575 USD |
678.7524 ZEC |
48.2290 USD |
47.2190 USD |
49.1300 USD |
49.1300 USD |
| 2025-01-10 |
48.0869 USD |
1,473.3096 ZEC |
47.1120 USD |
46.7520 USD |
48.7680 USD |
48.6260 USD |
| 2025-01-09 |
49.4677 USD |
1,158.6742 ZEC |
50.2770 USD |
47.8100 USD |
50.8930 USD |
49.2380 USD |
| 2025-01-08 |
49.6488 USD |
2,261.7220 ZEC |
52.3750 USD |
47.6100 USD |
53.3100 USD |
49.1530 USD |
| 2025-01-07 |
56.1344 USD |
5,950.9871 ZEC |
59.8720 USD |
52.3830 USD |
59.8720 USD |
52.5630 USD |
| 2025-01-06 |
59.3403 USD |
1,022.4403 ZEC |
58.5310 USD |
57.3100 USD |
60.6250 USD |
60.5150 USD |
| 2025-01-05 |
58.1656 USD |
450.2936 ZEC |
58.8600 USD |
57.1130 USD |
59.6180 USD |
58.4770 USD |
| 2025-01-04 |
59.0495 USD |
697.4829 ZEC |
60.7100 USD |
58.6430 USD |
60.7520 USD |
59.0350 USD |
| 2025-01-03 |
61.7645 USD |
2,145.4785 ZEC |
59.0180 USD |
56.5390 USD |
61.7890 USD |
61.7890 USD |
| 2025-01-02 |
59.1625 USD |
1,462.9225 ZEC |
58.0000 USD |
58.0000 USD |
61.2900 USD |
58.8460 USD |
| 2025-01-01 |
55.6433 USD |
475.8345 ZEC |
56.5160 USD |
55.1230 USD |
57.0000 USD |
56.8920 USD |
| 2024-12-31 |
57.8598 USD |
1,903.0314 ZEC |
58.2830 USD |
56.0000 USD |
59.5900 USD |
56.3900 USD |
| 2024-12-30 |
58.8340 USD |
1,432.1289 ZEC |
60.5700 USD |
57.1510 USD |
62.4700 USD |
59.2540 USD |
| 2024-12-29 |
62.2368 USD |
720.1553 ZEC |
63.1990 USD |
60.0000 USD |
66.2700 USD |
60.5670 USD |
| 2024-12-28 |
60.9193 USD |
1,867.4577 ZEC |
62.1700 USD |
59.6420 USD |
62.3950 USD |
61.2570 USD |
| 2024-12-27 |
64.0345 USD |
1,759.6447 ZEC |
68.8760 USD |
63.3480 USD |
70.3430 USD |
63.9930 USD |
| 2024-12-26 |
69.4362 USD |
2,194.0346 ZEC |
74.0350 USD |
66.2920 USD |
74.0360 USD |
69.0000 USD |
| 2024-12-25 |
74.6562 USD |
5,670.2268 ZEC |
69.4950 USD |
68.7640 USD |
78.2010 USD |
72.2360 USD |
| 2024-12-24 |
69.2166 USD |
6,659.1209 ZEC |
65.5130 USD |
64.1360 USD |
71.7410 USD |
70.2600 USD |
| 2024-12-23 |
59.1942 USD |
5,066.4419 ZEC |
58.4650 USD |
54.9810 USD |
61.8110 USD |
60.5230 USD |
| 2024-12-22 |
55.5265 USD |
9,524.9802 ZEC |
53.4800 USD |
50.5090 USD |
59.4650 USD |
57.4400 USD |
| 2024-12-21 |
54.1880 USD |
13,631.0533 ZEC |
54.3110 USD |
52.1010 USD |
56.9350 USD |
53.0940 USD |
| 2024-12-20 |
48.8847 USD |
26,964.6356 ZEC |
48.3600 USD |
41.2840 USD |
54.9110 USD |
52.5380 USD |
| 2024-12-19 |
47.5945 USD |
12,808.2264 ZEC |
50.5200 USD |
46.6220 USD |
53.5750 USD |
47.6550 USD |
| 2024-12-18 |
51.7725 USD |
5,790.7022 ZEC |
55.2800 USD |
50.6120 USD |
56.2660 USD |
51.7760 USD |
| 2024-12-17 |
56.4596 USD |
2,386.4424 ZEC |
56.4820 USD |
54.5310 USD |
57.8100 USD |
55.1980 USD |
| 2024-12-16 |
57.9863 USD |
2,563.0640 ZEC |
58.9690 USD |
56.1230 USD |
60.9280 USD |
57.6970 USD |
| 2024-12-15 |
58.0509 USD |
1,100.1308 ZEC |
58.5610 USD |
56.3000 USD |
59.6530 USD |
56.8120 USD |
| 2024-12-14 |
59.3689 USD |
3,045.3145 ZEC |
59.6840 USD |
57.0200 USD |
60.4890 USD |
57.6060 USD |
| 2024-12-13 |
59.5290 USD |
3,447.8380 ZEC |
59.5510 USD |
57.0000 USD |
59.9980 USD |
59.7360 USD |
| 2024-12-12 |
62.8431 USD |
11,300.8711 ZEC |
63.1070 USD |
58.7510 USD |
67.4410 USD |
59.7650 USD |
| 2024-12-11 |
60.6174 USD |
6,182.9734 ZEC |
58.9160 USD |
56.6270 USD |
64.7780 USD |
62.4190 USD |
| 2024-12-10 |
57.7449 USD |
9,567.3600 ZEC |
58.6740 USD |
53.4950 USD |
60.4170 USD |
56.9520 USD |