Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-30 |
54.6109 USD |
1,324.7466 ZEC |
54.3020 USD |
53.1140 USD |
55.7560 USD |
53.7500 USD |
| 2022-10-29 |
53.9650 USD |
2,715.8570 ZEC |
53.8680 USD |
53.5900 USD |
55.4310 USD |
54.6780 USD |
| 2022-10-28 |
52.9913 USD |
1,048.9938 ZEC |
52.8240 USD |
52.1360 USD |
54.2930 USD |
54.0220 USD |
| 2022-10-27 |
53.0505 USD |
3,257.9908 ZEC |
55.1500 USD |
52.7370 USD |
56.5700 USD |
53.0210 USD |
| 2022-10-26 |
54.4464 USD |
1,608.2060 ZEC |
53.2830 USD |
53.1400 USD |
55.8460 USD |
55.0380 USD |
| 2022-10-25 |
53.4865 USD |
2,869.5448 ZEC |
52.0410 USD |
51.8160 USD |
54.3690 USD |
53.4350 USD |
| 2022-10-24 |
51.9950 USD |
2,097.8814 ZEC |
53.0990 USD |
51.1960 USD |
53.3690 USD |
52.1310 USD |
| 2022-10-23 |
52.5651 USD |
2,789.4715 ZEC |
52.4790 USD |
51.6200 USD |
53.2690 USD |
53.1800 USD |
| 2022-10-22 |
52.4398 USD |
787.7529 ZEC |
52.2090 USD |
51.4920 USD |
53.0690 USD |
52.2950 USD |
| 2022-10-21 |
51.9725 USD |
1,032.5271 ZEC |
51.8840 USD |
49.9630 USD |
52.6090 USD |
51.9580 USD |
| 2022-10-20 |
51.6680 USD |
1,039.4275 ZEC |
50.7080 USD |
50.2140 USD |
52.7700 USD |
51.6510 USD |
| 2022-10-19 |
51.7364 USD |
1,127.6318 ZEC |
52.4390 USD |
50.5710 USD |
52.8110 USD |
50.9180 USD |
| 2022-10-18 |
52.0231 USD |
1,492.3432 ZEC |
52.7930 USD |
51.1960 USD |
53.2860 USD |
52.3780 USD |
| 2022-10-17 |
52.5646 USD |
1,286.4100 ZEC |
51.8160 USD |
51.3200 USD |
53.4450 USD |
52.8840 USD |
| 2022-10-16 |
52.1488 USD |
3,120.9673 ZEC |
50.9090 USD |
50.8200 USD |
53.0120 USD |
51.6630 USD |
| 2022-10-15 |
50.9825 USD |
1,668.3952 ZEC |
50.0320 USD |
49.6150 USD |
51.6890 USD |
50.9970 USD |
| 2022-10-14 |
50.6614 USD |
578.8297 ZEC |
50.9610 USD |
49.4270 USD |
52.3410 USD |
49.6750 USD |
| 2022-10-13 |
48.7556 USD |
2,592.3588 ZEC |
51.7910 USD |
47.7000 USD |
51.9650 USD |
51.2990 USD |
| 2022-10-12 |
51.6771 USD |
596.9856 ZEC |
51.5300 USD |
51.2900 USD |
52.5000 USD |
51.8100 USD |
| 2022-10-11 |
51.7030 USD |
2,295.7486 ZEC |
52.6580 USD |
51.5200 USD |
52.6830 USD |
51.7290 USD |
| 2022-10-10 |
53.7276 USD |
1,319.2612 ZEC |
54.8330 USD |
52.2850 USD |
55.3590 USD |
53.0420 USD |
| 2022-10-09 |
54.4844 USD |
1,311.9035 ZEC |
54.4360 USD |
53.8360 USD |
55.1600 USD |
54.8200 USD |
| 2022-10-08 |
54.8502 USD |
1,099.8257 ZEC |
54.7390 USD |
54.0190 USD |
55.3680 USD |
54.0660 USD |
| 2022-10-07 |
55.0183 USD |
815.1371 ZEC |
55.1770 USD |
54.1590 USD |
55.7030 USD |
54.7960 USD |
| 2022-10-06 |
56.2469 USD |
604.8026 ZEC |
56.7150 USD |
55.2440 USD |
57.4700 USD |
55.2440 USD |
| 2022-10-05 |
56.4680 USD |
2,227.2686 ZEC |
56.8480 USD |
56.3230 USD |
58.1520 USD |
56.4110 USD |
| 2022-10-04 |
56.6764 USD |
1,196.2217 ZEC |
55.9130 USD |
55.7320 USD |
57.3020 USD |
56.6300 USD |
| 2022-10-03 |
55.9010 USD |
933.9755 ZEC |
53.6140 USD |
52.9200 USD |
55.9700 USD |
55.9700 USD |
| 2022-10-02 |
54.5965 USD |
702.7090 ZEC |
55.3490 USD |
53.5370 USD |
55.6520 USD |
53.8090 USD |
| 2022-10-01 |
55.4810 USD |
792.8540 ZEC |
55.7250 USD |
55.3470 USD |
57.3670 USD |
55.4930 USD |
| 2022-09-30 |
56.5660 USD |
724.7273 ZEC |
56.8010 USD |
55.7400 USD |
57.1900 USD |
56.1370 USD |
| 2022-09-29 |
55.2310 USD |
1,776.0354 ZEC |
55.5260 USD |
54.5350 USD |
56.8060 USD |
56.4090 USD |
| 2022-09-28 |
55.7550 USD |
1,452.0772 ZEC |
57.1380 USD |
53.5610 USD |
57.4370 USD |
55.8700 USD |
| 2022-09-27 |
59.6123 USD |
3,485.0596 ZEC |
59.0790 USD |
56.3200 USD |
61.5700 USD |
57.4360 USD |
| 2022-09-26 |
57.5037 USD |
2,136.1411 ZEC |
56.1680 USD |
55.2240 USD |
58.9810 USD |
58.0540 USD |
| 2022-09-25 |
56.0333 USD |
811.8618 ZEC |
55.6550 USD |
55.1210 USD |
57.2470 USD |
56.3680 USD |
| 2022-09-24 |
57.2249 USD |
1,214.5228 ZEC |
56.1810 USD |
55.8040 USD |
58.3670 USD |
55.9680 USD |
| 2022-09-23 |
56.5286 USD |
1,434.7375 ZEC |
56.7960 USD |
54.4200 USD |
58.5460 USD |
56.3510 USD |
| 2022-09-22 |
54.9294 USD |
1,270.4374 ZEC |
53.4930 USD |
53.3050 USD |
56.7700 USD |
56.7170 USD |
| 2022-09-21 |
54.8187 USD |
1,317.2954 ZEC |
53.5160 USD |
52.3430 USD |
57.4700 USD |
52.6830 USD |
| 2022-09-20 |
54.6390 USD |
416.9525 ZEC |
55.3140 USD |
53.4110 USD |
55.8980 USD |
53.4600 USD |
| 2022-09-19 |
53.1229 USD |
1,080.8427 ZEC |
53.3040 USD |
51.8220 USD |
55.3460 USD |
54.9090 USD |
| 2022-09-18 |
56.9749 USD |
1,160.6205 ZEC |
58.7580 USD |
51.8010 USD |
58.7770 USD |
53.4270 USD |
| 2022-09-17 |
57.6580 USD |
615.6923 ZEC |
56.7510 USD |
56.6970 USD |
58.6700 USD |
58.4970 USD |
| 2022-09-16 |
56.8296 USD |
2,620.9611 ZEC |
58.2390 USD |
55.7200 USD |
58.8840 USD |
56.5950 USD |
| 2022-09-15 |
60.0305 USD |
283.7668 ZEC |
61.9730 USD |
58.6750 USD |
62.0170 USD |
58.6750 USD |
| 2022-09-14 |
60.2996 USD |
682.1077 ZEC |
58.7400 USD |
58.5740 USD |
62.2700 USD |
61.9280 USD |
| 2022-09-13 |
60.8391 USD |
2,638.2833 ZEC |
62.8950 USD |
58.6200 USD |
63.9700 USD |
59.3370 USD |
| 2022-09-12 |
64.1211 USD |
1,153.5762 ZEC |
64.4090 USD |
62.0200 USD |
66.3700 USD |
62.0200 USD |
| 2022-09-11 |
64.5077 USD |
819.2940 ZEC |
65.4170 USD |
63.2200 USD |
65.9660 USD |
64.0440 USD |