Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
70.6847 USD |
280.0549 ZEC |
74.0350 USD |
68.5050 USD |
74.0360 USD |
69.5080 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 |
| 2024-12-09 |
58.6175 USD |
16,664.4233 ZEC |
74.6180 USD |
49.5330 USD |
74.6180 USD |
58.2530 USD |
| 2024-12-08 |
72.9895 USD |
1,589.7251 ZEC |
70.2910 USD |
68.9260 USD |
75.0010 USD |
73.2240 USD |
| 2024-12-07 |
71.4633 USD |
407.4976 ZEC |
70.2450 USD |
70.2140 USD |
72.7600 USD |
71.0610 USD |
| 2024-12-06 |
71.9167 USD |
1,522.4249 ZEC |
70.7720 USD |
68.5330 USD |
74.3600 USD |
69.7460 USD |
| 2024-12-05 |
70.9896 USD |
2,614.6702 ZEC |
69.7170 USD |
67.1410 USD |
75.4440 USD |
72.6550 USD |
| 2024-12-04 |
72.7845 USD |
3,783.1823 ZEC |
73.5800 USD |
68.6000 USD |
76.8770 USD |
69.3010 USD |
| 2024-12-03 |
74.8226 USD |
6,191.3767 ZEC |
74.7380 USD |
68.1850 USD |
79.2000 USD |
71.5220 USD |
| 2024-12-02 |
60.0744 USD |
3,785.6166 ZEC |
60.5100 USD |
57.2220 USD |
62.2000 USD |
58.7790 USD |
| 2024-12-01 |
57.7527 USD |
1,550.3682 ZEC |
59.3900 USD |
56.3200 USD |
59.6600 USD |
57.6870 USD |
| 2024-11-30 |
56.9343 USD |
2,252.0945 ZEC |
54.2360 USD |
53.5100 USD |
59.6790 USD |
59.6790 USD |
| 2024-11-29 |
55.5076 USD |
1,730.8564 ZEC |
55.2950 USD |
54.2350 USD |
56.5620 USD |
54.4200 USD |
| 2024-11-28 |
56.8688 USD |
3,786.0323 ZEC |
56.0900 USD |
55.2950 USD |
59.0000 USD |
55.7660 USD |
| 2024-11-27 |
55.3926 USD |
13,094.5368 ZEC |
51.7110 USD |
50.4030 USD |
58.4830 USD |
56.2930 USD |
| 2024-11-26 |
46.3335 USD |
2,254.6812 ZEC |
47.7500 USD |
43.9610 USD |
49.6760 USD |
46.2830 USD |
| 2024-11-25 |
50.5226 USD |
2,031.6089 ZEC |
52.4320 USD |
46.9200 USD |
53.7820 USD |
46.9200 USD |
| 2024-11-24 |
49.2610 USD |
10,515.8839 ZEC |
48.7460 USD |
48.3370 USD |
57.3250 USD |
49.0890 USD |
| 2024-11-23 |
48.3814 USD |
5,720.2687 ZEC |
45.7970 USD |
45.7180 USD |
50.0750 USD |
48.2320 USD |
| 2024-11-22 |
44.7365 USD |
1,427.6675 ZEC |
45.5870 USD |
43.3950 USD |
46.9700 USD |
45.2060 USD |
| 2024-11-21 |
44.3640 USD |
2,884.6630 ZEC |
41.4690 USD |
40.6600 USD |
46.6900 USD |
45.9290 USD |
| 2024-11-20 |
41.6752 USD |
3,088.1436 ZEC |
42.5950 USD |
40.9200 USD |
43.5700 USD |
42.7080 USD |
| 2024-11-19 |
43.6610 USD |
1,444.2189 ZEC |
44.6250 USD |
43.3200 USD |
45.2240 USD |
43.6510 USD |
| 2024-11-18 |
45.6540 USD |
3,680.2209 ZEC |
44.6680 USD |
44.6680 USD |
47.9700 USD |
45.6330 USD |
| 2024-11-17 |
43.2371 USD |
2,999.1269 ZEC |
45.0420 USD |
42.1520 USD |
45.9350 USD |
43.4060 USD |
| 2024-11-16 |
44.4840 USD |
7,023.7261 ZEC |
38.3370 USD |
38.0100 USD |
46.9520 USD |
44.2830 USD |
| 2024-11-15 |
38.1015 USD |
5,067.4360 ZEC |
36.7520 USD |
36.4700 USD |
38.5240 USD |
37.9000 USD |
| 2024-11-14 |
38.0772 USD |
6,185.9110 ZEC |
38.7010 USD |
36.5100 USD |
39.5000 USD |
37.3280 USD |
| 2024-11-13 |
39.9037 USD |
9,797.6222 ZEC |
41.9530 USD |
38.3120 USD |
42.4180 USD |
39.8190 USD |
| 2024-11-12 |
42.2685 USD |
8,293.3705 ZEC |
45.2600 USD |
39.7000 USD |
45.2600 USD |
41.2830 USD |
| 2024-11-11 |
44.0470 USD |
8,420.7723 ZEC |
45.5610 USD |
41.4320 USD |
47.9050 USD |
44.0760 USD |
| 2024-11-10 |
46.4784 USD |
7,480.2900 ZEC |
45.9300 USD |
44.4950 USD |
48.1530 USD |
47.7140 USD |
| 2024-11-09 |
45.9263 USD |
8,267.0404 ZEC |
46.1440 USD |
44.1160 USD |
47.4570 USD |
45.1570 USD |
| 2024-11-08 |
44.0469 USD |
10,941.2492 ZEC |
44.0580 USD |
42.1180 USD |
45.9210 USD |
45.6140 USD |
| 2024-11-07 |
44.5577 USD |
9,413.1944 ZEC |
43.2050 USD |
42.7410 USD |
46.1330 USD |
44.3740 USD |