Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
51.5912 USD |
248.6486 ZEC |
52.4320 USD |
50.2940 USD |
52.4320 USD |
51.6040 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 |
| 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 |