Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
117.9853 USD |
5,351.1114 ZEC |
118.7900 USD |
115.4000 USD |
121.9300 USD |
119.1500 USD |
| 2022-02-28 |
112.8864 USD |
7,096.6631 ZEC |
102.5500 USD |
100.0600 USD |
116.0300 USD |
115.2100 USD |
| 2022-02-27 |
106.9285 USD |
2,262.8331 ZEC |
108.2100 USD |
99.8500 USD |
110.6400 USD |
100.4000 USD |
| 2022-02-26 |
108.5851 USD |
1,734.7924 ZEC |
106.8600 USD |
105.6700 USD |
110.7900 USD |
107.2100 USD |
| 2022-02-25 |
102.7041 USD |
8,544.0913 ZEC |
102.8700 USD |
98.2650 USD |
109.9400 USD |
107.0600 USD |
| 2022-02-24 |
91.2799 USD |
16,084.1525 ZEC |
97.8340 USD |
85.0300 USD |
105.1200 USD |
103.4300 USD |
| 2022-02-23 |
103.8106 USD |
1,916.9251 ZEC |
103.3100 USD |
99.0560 USD |
106.2800 USD |
100.0200 USD |
| 2022-02-22 |
97.6647 USD |
4,829.7788 ZEC |
100.7000 USD |
95.1020 USD |
102.6500 USD |
101.5200 USD |
| 2022-02-21 |
109.7252 USD |
7,709.9740 ZEC |
108.2500 USD |
100.0700 USD |
115.2000 USD |
100.5000 USD |
| 2022-02-20 |
108.7000 USD |
4,903.0150 ZEC |
112.0300 USD |
103.6100 USD |
112.0900 USD |
108.4300 USD |
| 2022-02-19 |
111.6440 USD |
4,515.7317 ZEC |
109.2500 USD |
107.1000 USD |
115.9800 USD |
111.4500 USD |
| 2022-02-18 |
112.3172 USD |
5,275.7551 ZEC |
113.2800 USD |
107.9000 USD |
118.0600 USD |
108.4400 USD |
| 2022-02-17 |
119.8137 USD |
10,697.5913 ZEC |
125.6100 USD |
111.7200 USD |
127.3200 USD |
113.1500 USD |
| 2022-02-16 |
122.6431 USD |
5,477.6344 ZEC |
125.8300 USD |
119.7900 USD |
126.2700 USD |
125.9800 USD |
| 2022-02-15 |
126.3740 USD |
7,238.3716 ZEC |
120.9100 USD |
120.3500 USD |
129.9800 USD |
125.7500 USD |
| 2022-02-14 |
116.9536 USD |
14,027.4110 ZEC |
117.1700 USD |
112.6900 USD |
119.7200 USD |
119.6200 USD |
| 2022-02-13 |
117.5750 USD |
5,832.1993 ZEC |
117.2800 USD |
115.0300 USD |
118.9200 USD |
117.6600 USD |
| 2022-02-12 |
118.4378 USD |
10,086.6955 ZEC |
116.3400 USD |
113.6100 USD |
123.5000 USD |
117.4100 USD |
| 2022-02-11 |
125.5066 USD |
12,904.7000 ZEC |
124.9500 USD |
115.2600 USD |
130.8800 USD |
116.0200 USD |
| 2022-02-10 |
125.5024 USD |
9,049.8118 ZEC |
125.9900 USD |
120.1900 USD |
128.9700 USD |
126.8600 USD |
| 2022-02-09 |
126.5600 USD |
10,486.9929 ZEC |
133.5300 USD |
126.0900 USD |
134.4700 USD |
126.4300 USD |
| 2022-02-08 |
132.8650 USD |
15,551.8292 ZEC |
128.9700 USD |
121.8000 USD |
133.3600 USD |
133.0200 USD |
| 2022-02-07 |
127.0513 USD |
22,920.9050 ZEC |
124.6300 USD |
121.4500 USD |
130.7900 USD |
129.6100 USD |
| 2022-02-06 |
122.9961 USD |
16,536.4398 ZEC |
116.0500 USD |
115.9600 USD |
126.1800 USD |
123.5700 USD |
| 2022-02-05 |
116.3158 USD |
23,854.7026 ZEC |
107.2400 USD |
106.2000 USD |
123.0500 USD |
117.4800 USD |
| 2022-02-04 |
103.3138 USD |
13,768.2279 ZEC |
100.7400 USD |
99.6110 USD |
106.2500 USD |
106.0600 USD |
| 2022-02-03 |
98.5667 USD |
8,517.6537 ZEC |
98.2780 USD |
95.1260 USD |
102.2500 USD |
99.2640 USD |
| 2022-02-02 |
101.0259 USD |
12,691.0575 ZEC |
98.9730 USD |
97.4970 USD |
103.7200 USD |
98.6620 USD |
| 2022-02-01 |
96.6084 USD |
2,303.2212 ZEC |
94.4920 USD |
94.1790 USD |
99.3700 USD |
98.7980 USD |
| 2022-01-31 |
92.2105 USD |
3,333.8103 ZEC |
93.2020 USD |
88.3000 USD |
94.8200 USD |
94.6570 USD |
| 2022-01-30 |
92.9670 USD |
3,918.9818 ZEC |
96.1970 USD |
91.5750 USD |
98.0080 USD |
93.1330 USD |
| 2022-01-29 |
96.7860 USD |
6,960.8612 ZEC |
91.3680 USD |
90.6980 USD |
97.1010 USD |
96.5300 USD |
| 2022-01-28 |
90.9910 USD |
6,400.8897 ZEC |
88.6190 USD |
86.3860 USD |
91.8040 USD |
91.1180 USD |
| 2022-01-27 |
88.0010 USD |
7,513.5736 ZEC |
89.9970 USD |
82.6620 USD |
90.7410 USD |
88.8300 USD |
| 2022-01-26 |
93.9030 USD |
16,889.4041 ZEC |
90.4450 USD |
86.5860 USD |
100.2600 USD |
88.1030 USD |
| 2022-01-25 |
92.9498 USD |
9,143.3506 ZEC |
94.3100 USD |
89.7830 USD |
96.7110 USD |
90.3470 USD |
| 2022-01-24 |
89.1226 USD |
22,032.7289 ZEC |
97.5000 USD |
81.4750 USD |
97.9990 USD |
93.9440 USD |
| 2022-01-23 |
97.6880 USD |
18,944.9268 ZEC |
94.4810 USD |
91.0340 USD |
98.2360 USD |
97.5820 USD |
| 2022-01-22 |
92.8622 USD |
38,754.6136 ZEC |
102.2100 USD |
83.4260 USD |
104.3000 USD |
93.7850 USD |
| 2022-01-21 |
110.7212 USD |
22,351.4919 ZEC |
118.7900 USD |
100.5600 USD |
120.5000 USD |
102.4100 USD |
| 2022-01-20 |
120.0550 USD |
10,171.0026 ZEC |
126.0300 USD |
118.9100 USD |
131.9600 USD |
119.1300 USD |
| 2022-01-19 |
129.1072 USD |
7,737.7454 ZEC |
131.9200 USD |
125.6300 USD |
132.4900 USD |
126.7500 USD |
| 2022-01-18 |
133.5926 USD |
12,673.1896 ZEC |
138.7700 USD |
128.5700 USD |
140.7900 USD |
132.6700 USD |
| 2022-01-17 |
139.8244 USD |
9,472.0584 ZEC |
141.4900 USD |
135.6700 USD |
142.9200 USD |
136.3200 USD |
| 2022-01-16 |
142.3199 USD |
6,290.5043 ZEC |
144.5400 USD |
140.1000 USD |
145.9800 USD |
141.5900 USD |
| 2022-01-15 |
143.6515 USD |
8,474.5158 ZEC |
142.9600 USD |
141.1200 USD |
146.6900 USD |
144.2200 USD |
| 2022-01-14 |
141.6560 USD |
13,807.2232 ZEC |
143.4900 USD |
136.6300 USD |
144.8100 USD |
142.3300 USD |
| 2022-01-13 |
145.3529 USD |
11,077.7618 ZEC |
144.4200 USD |
140.9100 USD |
149.7500 USD |
144.3700 USD |
| 2022-01-12 |
143.8759 USD |
8,916.9243 ZEC |
141.4100 USD |
140.8500 USD |
147.9700 USD |
144.4000 USD |
| 2022-01-11 |
141.4000 USD |
11,212.8531 ZEC |
141.3100 USD |
137.9500 USD |
145.6600 USD |
141.3300 USD |