Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
92.4630 USD |
1,671.1477 ZEC |
92.7560 USD |
90.8930 USD |
94.1060 USD |
91.6310 USD |
| 2022-06-08 |
91.5697 USD |
2,873.4486 ZEC |
93.3420 USD |
89.3840 USD |
94.4280 USD |
91.2200 USD |
| 2022-06-07 |
91.9222 USD |
3,617.5527 ZEC |
93.7280 USD |
88.0800 USD |
95.3100 USD |
93.2090 USD |
| 2022-06-06 |
92.8214 USD |
4,739.1840 ZEC |
89.4400 USD |
89.3640 USD |
95.5000 USD |
93.2700 USD |
| 2022-06-05 |
89.5374 USD |
1,813.5902 ZEC |
89.7960 USD |
88.6470 USD |
90.6700 USD |
89.5200 USD |
| 2022-06-04 |
89.2155 USD |
2,838.0938 ZEC |
89.8660 USD |
87.4300 USD |
90.3360 USD |
89.6500 USD |
| 2022-06-03 |
89.2525 USD |
3,415.3530 ZEC |
91.3100 USD |
85.7700 USD |
91.5850 USD |
89.6280 USD |
| 2022-06-02 |
89.4385 USD |
4,487.9249 ZEC |
89.5540 USD |
88.0810 USD |
90.7230 USD |
90.5550 USD |
| 2022-06-01 |
90.4125 USD |
9,293.9476 ZEC |
93.2890 USD |
87.5300 USD |
96.2980 USD |
90.2920 USD |
| 2022-05-31 |
93.7099 USD |
6,332.8962 ZEC |
98.4800 USD |
91.0120 USD |
99.9420 USD |
94.1390 USD |
| 2022-05-30 |
95.1582 USD |
7,196.2582 ZEC |
92.2390 USD |
89.8200 USD |
99.7180 USD |
98.5870 USD |
| 2022-05-29 |
87.3254 USD |
9,161.7181 ZEC |
86.8200 USD |
84.3260 USD |
89.6020 USD |
89.3610 USD |
| 2022-05-28 |
86.9616 USD |
5,114.2216 ZEC |
86.0940 USD |
84.9900 USD |
88.8000 USD |
85.7420 USD |
| 2022-05-27 |
85.1721 USD |
4,662.6876 ZEC |
87.2870 USD |
82.7710 USD |
89.0290 USD |
85.3400 USD |
| 2022-05-26 |
87.9886 USD |
9,920.1561 ZEC |
95.7120 USD |
81.8930 USD |
97.3500 USD |
89.4030 USD |
| 2022-05-25 |
96.1135 USD |
1,944.0320 ZEC |
100.0600 USD |
94.7700 USD |
102.1300 USD |
96.1720 USD |
| 2022-05-24 |
97.8963 USD |
4,550.0118 ZEC |
99.1350 USD |
92.1130 USD |
101.6400 USD |
99.8010 USD |
| 2022-05-23 |
103.1961 USD |
5,260.7851 ZEC |
106.8000 USD |
98.4190 USD |
112.0800 USD |
101.3700 USD |
| 2022-05-22 |
107.1311 USD |
2,839.0147 ZEC |
104.7500 USD |
101.9400 USD |
110.5900 USD |
106.9800 USD |
| 2022-05-21 |
103.2450 USD |
3,575.4587 ZEC |
107.2600 USD |
101.4200 USD |
107.5800 USD |
102.9800 USD |
| 2022-05-20 |
107.3950 USD |
7,244.3441 ZEC |
104.3300 USD |
101.1300 USD |
111.3500 USD |
107.5800 USD |
| 2022-05-19 |
100.8504 USD |
12,428.1206 ZEC |
100.0200 USD |
93.6330 USD |
109.6400 USD |
102.2500 USD |
| 2022-05-18 |
102.7750 USD |
6,628.4567 ZEC |
114.5800 USD |
100.0500 USD |
116.1000 USD |
102.8400 USD |
| 2022-05-17 |
107.4050 USD |
5,625.3009 ZEC |
102.6900 USD |
99.8810 USD |
116.5000 USD |
114.2200 USD |
| 2022-05-16 |
105.6984 USD |
9,348.8673 ZEC |
112.2400 USD |
101.5100 USD |
112.2400 USD |
103.1000 USD |
| 2022-05-15 |
107.1137 USD |
14,259.0200 ZEC |
105.8400 USD |
102.5800 USD |
114.1200 USD |
112.1000 USD |
| 2022-05-14 |
106.3700 USD |
32,472.1582 ZEC |
94.0010 USD |
86.9420 USD |
107.6700 USD |
106.4400 USD |
| 2022-05-13 |
94.8311 USD |
14,242.5006 ZEC |
86.6500 USD |
85.9440 USD |
100.4200 USD |
95.4760 USD |
| 2022-05-12 |
86.9115 USD |
24,478.6846 ZEC |
83.7890 USD |
69.1840 USD |
88.2710 USD |
86.0630 USD |
| 2022-05-11 |
85.2822 USD |
17,094.4372 ZEC |
93.2000 USD |
75.5000 USD |
96.5960 USD |
82.5990 USD |
| 2022-05-10 |
97.2554 USD |
6,523.3159 ZEC |
92.5850 USD |
87.9160 USD |
104.9900 USD |
90.5650 USD |
| 2022-05-09 |
101.1808 USD |
70,560.8296 ZEC |
114.6900 USD |
91.8870 USD |
117.0200 USD |
96.0680 USD |
| 2022-05-08 |
114.4550 USD |
5,117.3258 ZEC |
113.4700 USD |
109.0400 USD |
116.5900 USD |
115.1000 USD |
| 2022-05-07 |
114.3600 USD |
3,224.3284 ZEC |
123.7600 USD |
112.0000 USD |
124.4500 USD |
112.3500 USD |
| 2022-05-06 |
123.6967 USD |
2,208.2895 ZEC |
125.5900 USD |
120.0000 USD |
128.7100 USD |
123.4200 USD |
| 2022-05-05 |
125.6050 USD |
6,285.7695 ZEC |
134.6300 USD |
119.4100 USD |
139.9300 USD |
125.8900 USD |
| 2022-05-04 |
127.0753 USD |
3,060.1891 ZEC |
119.7700 USD |
119.2700 USD |
133.1000 USD |
132.3600 USD |
| 2022-05-03 |
121.9497 USD |
3,933.5432 ZEC |
125.0400 USD |
117.5500 USD |
127.6700 USD |
119.0700 USD |
| 2022-05-02 |
120.4387 USD |
3,221.2535 ZEC |
124.2700 USD |
115.7400 USD |
125.6600 USD |
125.6600 USD |
| 2022-05-01 |
118.7411 USD |
4,792.2721 ZEC |
114.0400 USD |
111.0800 USD |
126.1800 USD |
124.6500 USD |
| 2022-04-30 |
130.1237 USD |
2,630.9930 ZEC |
128.4000 USD |
122.7300 USD |
133.5500 USD |
122.7300 USD |
| 2022-04-29 |
128.3950 USD |
7,374.0134 ZEC |
147.0500 USD |
126.0000 USD |
147.7100 USD |
128.1300 USD |
| 2022-04-28 |
148.8717 USD |
1,870.3362 ZEC |
148.6900 USD |
144.9900 USD |
152.0700 USD |
146.2200 USD |
| 2022-04-27 |
148.0366 USD |
2,906.1833 ZEC |
145.6500 USD |
143.6700 USD |
151.5500 USD |
149.0800 USD |
| 2022-04-26 |
164.1463 USD |
11,297.9582 ZEC |
166.0200 USD |
145.5700 USD |
170.7700 USD |
147.9200 USD |
| 2022-04-25 |
160.5750 USD |
2,441.6019 ZEC |
161.0000 USD |
146.9100 USD |
161.4900 USD |
161.1900 USD |
| 2022-04-24 |
158.8796 USD |
2,590.6797 ZEC |
153.0000 USD |
152.9100 USD |
163.4900 USD |
163.1800 USD |
| 2022-04-23 |
156.5050 USD |
1,480.8179 ZEC |
157.2300 USD |
152.6700 USD |
158.3600 USD |
156.4300 USD |
| 2022-04-22 |
164.6409 USD |
2,684.0879 ZEC |
159.7300 USD |
157.5000 USD |
169.8300 USD |
158.3700 USD |
| 2022-04-21 |
164.5546 USD |
4,238.4312 ZEC |
156.8000 USD |
156.8000 USD |
170.7000 USD |
161.1800 USD |