Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-14 |
32.2453 USD |
1,257.5315 ZEC |
32.9510 USD |
30.7200 USD |
33.6640 USD |
31.4540 USD |
| 2023-07-13 |
30.5887 USD |
1,800.2467 ZEC |
29.2740 USD |
28.9570 USD |
32.1500 USD |
32.1500 USD |
| 2023-07-12 |
29.1686 USD |
549.7029 ZEC |
28.9880 USD |
28.3900 USD |
29.7700 USD |
28.7770 USD |
| 2023-07-11 |
28.7682 USD |
1,045.1687 ZEC |
28.9780 USD |
28.4990 USD |
29.1880 USD |
28.9220 USD |
| 2023-07-10 |
28.3215 USD |
2,733.7831 ZEC |
28.5260 USD |
27.5020 USD |
29.3050 USD |
29.2620 USD |
| 2023-07-09 |
28.8191 USD |
856.3547 ZEC |
28.7240 USD |
28.4510 USD |
29.1640 USD |
28.5250 USD |
| 2023-07-08 |
28.7330 USD |
1,197.9938 ZEC |
29.6130 USD |
27.8780 USD |
29.7500 USD |
28.0330 USD |
| 2023-07-07 |
30.8294 USD |
190.9814 ZEC |
30.5330 USD |
29.9600 USD |
31.4440 USD |
29.9600 USD |
| 2023-07-06 |
32.2673 USD |
1,157.6971 ZEC |
31.6950 USD |
30.7260 USD |
33.3440 USD |
30.9880 USD |
| 2023-07-05 |
32.6751 USD |
1,500.4301 ZEC |
33.2940 USD |
31.3590 USD |
34.3700 USD |
31.7390 USD |
| 2023-07-04 |
32.7395 USD |
888.7793 ZEC |
33.2520 USD |
32.4370 USD |
33.8700 USD |
33.6080 USD |
| 2023-07-03 |
33.6727 USD |
1,076.0447 ZEC |
32.8500 USD |
32.6350 USD |
34.0760 USD |
33.6530 USD |
| 2023-07-02 |
32.5250 USD |
727.9779 ZEC |
34.0450 USD |
32.2500 USD |
34.1190 USD |
32.5510 USD |
| 2023-07-01 |
33.9070 USD |
1,796.9705 ZEC |
33.8350 USD |
33.0540 USD |
34.7100 USD |
34.2950 USD |
| 2023-06-30 |
33.2735 USD |
4,637.7285 ZEC |
29.7430 USD |
29.6790 USD |
34.7100 USD |
33.2390 USD |
| 2023-06-29 |
29.6664 USD |
927.8164 ZEC |
28.9260 USD |
28.9260 USD |
30.6120 USD |
29.5130 USD |
| 2023-06-28 |
29.4932 USD |
666.9782 ZEC |
30.3370 USD |
29.1000 USD |
30.3370 USD |
29.3570 USD |
| 2023-06-27 |
30.3049 USD |
1,405.2679 ZEC |
30.4220 USD |
29.8260 USD |
30.7500 USD |
30.3100 USD |
| 2023-06-26 |
30.8610 USD |
5,193.8149 ZEC |
30.5320 USD |
29.6980 USD |
32.0700 USD |
30.2260 USD |
| 2023-06-25 |
30.3460 USD |
3,202.1678 ZEC |
29.4510 USD |
29.4360 USD |
31.2890 USD |
30.3920 USD |
| 2023-06-24 |
28.8502 USD |
1,517.0866 ZEC |
28.7500 USD |
28.2060 USD |
29.6980 USD |
28.9470 USD |
| 2023-06-23 |
28.5384 USD |
4,206.5139 ZEC |
26.2940 USD |
26.2940 USD |
30.0000 USD |
28.9280 USD |
| 2023-06-22 |
27.4009 USD |
1,453.0904 ZEC |
27.3500 USD |
26.2260 USD |
28.0820 USD |
26.4510 USD |
| 2023-06-21 |
27.0947 USD |
1,678.4628 ZEC |
26.4020 USD |
26.3460 USD |
27.7530 USD |
27.3730 USD |
| 2023-06-20 |
26.3060 USD |
2,057.2615 ZEC |
26.2690 USD |
25.7570 USD |
26.7700 USD |
26.4170 USD |
| 2023-06-19 |
26.2355 USD |
802.1737 ZEC |
25.8040 USD |
25.5400 USD |
26.6700 USD |
26.2220 USD |
| 2023-06-18 |
26.1235 USD |
832.7992 ZEC |
25.6570 USD |
25.4250 USD |
26.5560 USD |
26.0190 USD |
| 2023-06-17 |
25.6694 USD |
1,350.5070 ZEC |
25.3120 USD |
25.2120 USD |
26.3410 USD |
25.5580 USD |
| 2023-06-16 |
24.5636 USD |
256.8507 ZEC |
24.7490 USD |
23.9290 USD |
25.2220 USD |
24.8790 USD |
| 2023-06-15 |
24.5613 USD |
833.9202 ZEC |
24.4580 USD |
24.1630 USD |
25.1410 USD |
24.8050 USD |
| 2023-06-14 |
24.8145 USD |
1,078.0627 ZEC |
25.3770 USD |
23.9160 USD |
25.6600 USD |
24.1840 USD |
| 2023-06-13 |
25.4340 USD |
1,149.6322 ZEC |
25.2390 USD |
24.8840 USD |
25.7700 USD |
25.5040 USD |
| 2023-06-12 |
24.6610 USD |
1,587.5424 ZEC |
24.7800 USD |
24.0140 USD |
25.2120 USD |
25.0980 USD |
| 2023-06-11 |
24.7820 USD |
8,692.9061 ZEC |
24.0330 USD |
23.5530 USD |
25.4250 USD |
24.7820 USD |
| 2023-06-10 |
23.7779 USD |
22,937.1559 ZEC |
29.0090 USD |
21.9550 USD |
29.0090 USD |
23.9260 USD |
| 2023-06-09 |
29.0230 USD |
428.8519 ZEC |
29.0240 USD |
28.6560 USD |
29.2210 USD |
28.9970 USD |
| 2023-06-08 |
29.2065 USD |
495.3860 ZEC |
28.7660 USD |
28.2890 USD |
29.3640 USD |
28.9230 USD |
| 2023-06-07 |
28.7590 USD |
1,880.7568 ZEC |
30.0660 USD |
28.5820 USD |
30.0660 USD |
28.7460 USD |
| 2023-06-06 |
29.5242 USD |
3,495.6406 ZEC |
29.3340 USD |
29.0520 USD |
30.3690 USD |
30.2120 USD |
| 2023-06-05 |
29.8091 USD |
1,824.0841 ZEC |
31.9300 USD |
28.3030 USD |
31.9300 USD |
29.3340 USD |
| 2023-06-04 |
32.2217 USD |
134.7252 ZEC |
32.2700 USD |
32.0320 USD |
32.3680 USD |
32.3040 USD |
| 2023-06-03 |
32.2519 USD |
523.7970 ZEC |
32.0680 USD |
31.8740 USD |
32.4580 USD |
32.1670 USD |
| 2023-06-02 |
32.0334 USD |
488.4458 ZEC |
31.4200 USD |
31.2500 USD |
32.2710 USD |
31.9370 USD |
| 2023-06-01 |
31.5730 USD |
781.7109 ZEC |
32.1690 USD |
31.4300 USD |
32.3500 USD |
31.5460 USD |
| 2023-05-31 |
32.8211 USD |
2,217.8210 ZEC |
33.8770 USD |
32.0900 USD |
34.0600 USD |
32.3530 USD |
| 2023-05-30 |
33.8152 USD |
421.5436 ZEC |
33.6890 USD |
33.4830 USD |
34.2050 USD |
34.0320 USD |
| 2023-05-29 |
33.8343 USD |
698.7908 ZEC |
34.2530 USD |
33.4630 USD |
34.3690 USD |
33.7090 USD |
| 2023-05-28 |
34.0129 USD |
2,166.6416 ZEC |
32.8600 USD |
32.6790 USD |
34.5500 USD |
34.5160 USD |
| 2023-05-27 |
32.5554 USD |
839.5656 ZEC |
32.5880 USD |
32.2360 USD |
32.9600 USD |
32.8950 USD |
| 2023-05-26 |
32.2096 USD |
3,178.4752 ZEC |
31.1980 USD |
31.0560 USD |
32.9700 USD |
32.9250 USD |