Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
143.6210 USD |
22,385.1359 ZEC |
144.0600 USD |
136.4700 USD |
148.9800 USD |
141.0800 USD |
| 2022-01-09 |
139.3269 USD |
19,380.8821 ZEC |
143.3800 USD |
133.5700 USD |
146.6800 USD |
140.7900 USD |
| 2022-01-08 |
142.3900 USD |
27,063.9269 ZEC |
139.8400 USD |
136.3400 USD |
156.2500 USD |
142.5000 USD |
| 2022-01-07 |
139.2450 USD |
22,914.7453 ZEC |
137.0800 USD |
131.0800 USD |
143.3100 USD |
139.4000 USD |
| 2022-01-06 |
134.1944 USD |
16,932.8385 ZEC |
136.6100 USD |
129.8600 USD |
138.6900 USD |
138.1700 USD |
| 2022-01-05 |
136.6450 USD |
10,155.3602 ZEC |
147.8400 USD |
128.0000 USD |
151.3000 USD |
135.9900 USD |
| 2022-01-04 |
151.7207 USD |
9,014.0593 ZEC |
150.7600 USD |
147.5200 USD |
156.2100 USD |
149.3200 USD |
| 2022-01-03 |
148.0550 USD |
3,442.5275 ZEC |
153.2000 USD |
147.0400 USD |
154.1900 USD |
147.6100 USD |
| 2022-01-02 |
151.7884 USD |
6,003.8837 ZEC |
150.4300 USD |
147.0900 USD |
155.4400 USD |
152.9000 USD |
| 2022-01-01 |
149.6200 USD |
2,947.1246 ZEC |
146.7500 USD |
145.7200 USD |
150.8600 USD |
149.6100 USD |
| 2021-12-31 |
147.2450 USD |
5,819.8493 ZEC |
153.3400 USD |
142.8500 USD |
156.9000 USD |
147.0800 USD |
| 2021-12-30 |
150.5159 USD |
4,894.2308 ZEC |
146.4700 USD |
143.8800 USD |
153.9100 USD |
152.3800 USD |
| 2021-12-29 |
147.4313 USD |
3,584.7404 ZEC |
149.5900 USD |
140.9500 USD |
151.4000 USD |
147.5100 USD |
| 2021-12-28 |
159.7301 USD |
17,302.0945 ZEC |
169.3200 USD |
148.8400 USD |
170.5000 USD |
148.9600 USD |
| 2021-12-27 |
170.1553 USD |
4,176.4419 ZEC |
167.7700 USD |
166.3200 USD |
173.8000 USD |
170.8300 USD |
| 2021-12-26 |
166.5286 USD |
6,677.9541 ZEC |
169.7200 USD |
163.3800 USD |
172.2200 USD |
168.5300 USD |
| 2021-12-25 |
168.6048 USD |
5,190.0016 ZEC |
164.9000 USD |
164.7000 USD |
172.2500 USD |
168.7700 USD |
| 2021-12-24 |
167.7871 USD |
9,317.7706 ZEC |
167.4700 USD |
164.3100 USD |
170.9100 USD |
164.7700 USD |
| 2021-12-23 |
166.7200 USD |
16,128.0393 ZEC |
165.8100 USD |
156.6600 USD |
169.9200 USD |
166.6300 USD |
| 2021-12-22 |
164.9700 USD |
10,944.2973 ZEC |
162.2400 USD |
160.2300 USD |
168.9000 USD |
164.5100 USD |
| 2021-12-21 |
159.1355 USD |
34,232.6487 ZEC |
156.5100 USD |
155.7000 USD |
162.8500 USD |
162.8500 USD |
| 2021-12-20 |
156.8167 USD |
17,301.2893 ZEC |
157.3300 USD |
149.5300 USD |
164.7300 USD |
155.4200 USD |
| 2021-12-19 |
163.1294 USD |
16,975.4165 ZEC |
157.6800 USD |
155.7600 USD |
167.4700 USD |
159.4900 USD |
| 2021-12-18 |
158.2100 USD |
27,130.7567 ZEC |
149.8000 USD |
149.2100 USD |
165.3700 USD |
157.8800 USD |
| 2021-12-17 |
150.4900 USD |
6,697.9334 ZEC |
152.3700 USD |
145.4400 USD |
154.3000 USD |
150.6700 USD |
| 2021-12-16 |
159.5609 USD |
14,592.2407 ZEC |
159.9900 USD |
152.7500 USD |
166.7700 USD |
153.0600 USD |
| 2021-12-15 |
151.7004 USD |
16,643.7415 ZEC |
151.4900 USD |
143.5100 USD |
162.5000 USD |
160.6600 USD |
| 2021-12-14 |
151.1900 USD |
10,486.3341 ZEC |
147.9600 USD |
143.7400 USD |
155.5800 USD |
151.5100 USD |
| 2021-12-13 |
163.0436 USD |
10,996.7090 ZEC |
170.3400 USD |
146.2000 USD |
172.2500 USD |
150.0400 USD |
| 2021-12-12 |
166.9668 USD |
7,041.8189 ZEC |
168.3900 USD |
161.0100 USD |
173.0000 USD |
171.4500 USD |
| 2021-12-11 |
167.6000 USD |
9,730.2566 ZEC |
159.5000 USD |
155.7300 USD |
171.8800 USD |
166.1800 USD |
| 2021-12-10 |
169.1200 USD |
10,439.7042 ZEC |
164.5000 USD |
163.5900 USD |
174.1700 USD |
168.7600 USD |
| 2021-12-09 |
175.7290 USD |
15,119.3107 ZEC |
179.1100 USD |
161.9100 USD |
186.7100 USD |
165.2200 USD |
| 2021-12-08 |
175.1698 USD |
10,876.1201 ZEC |
174.4000 USD |
166.7000 USD |
182.2800 USD |
179.0300 USD |
| 2021-12-07 |
175.0200 USD |
8,016.6771 ZEC |
180.3500 USD |
171.5600 USD |
186.0400 USD |
174.7400 USD |
| 2021-12-06 |
174.7642 USD |
27,222.3827 ZEC |
183.1500 USD |
160.7100 USD |
184.7800 USD |
179.9800 USD |
| 2021-12-05 |
181.7104 USD |
42,464.2159 ZEC |
187.5300 USD |
170.0400 USD |
194.5000 USD |
182.7000 USD |
| 2021-12-04 |
178.5992 USD |
48,098.0241 ZEC |
206.5000 USD |
140.5000 USD |
206.5800 USD |
186.6000 USD |
| 2021-12-03 |
206.8550 USD |
36,893.4352 ZEC |
225.6100 USD |
202.0400 USD |
237.8400 USD |
207.8700 USD |
| 2021-12-02 |
222.2148 USD |
12,113.5361 ZEC |
229.6500 USD |
213.7100 USD |
230.2300 USD |
226.7500 USD |
| 2021-12-01 |
233.0961 USD |
56,435.2305 ZEC |
220.3200 USD |
216.3900 USD |
248.1900 USD |
226.6200 USD |
| 2021-11-30 |
229.5240 USD |
17,653.1440 ZEC |
247.3600 USD |
214.4000 USD |
247.8500 USD |
223.0000 USD |
| 2021-11-29 |
245.5752 USD |
25,828.1652 ZEC |
241.3400 USD |
238.3600 USD |
255.0000 USD |
248.7800 USD |
| 2021-11-28 |
232.4000 USD |
41,733.4176 ZEC |
243.9800 USD |
216.1800 USD |
243.9800 USD |
230.6300 USD |
| 2021-11-27 |
259.8700 USD |
22,074.6333 ZEC |
246.7500 USD |
240.2800 USD |
272.5600 USD |
244.3900 USD |
| 2021-11-26 |
264.5174 USD |
66,036.6628 ZEC |
294.7500 USD |
241.3600 USD |
296.6900 USD |
254.5100 USD |
| 2021-11-25 |
280.0208 USD |
76,025.8040 ZEC |
261.3200 USD |
252.3300 USD |
304.9600 USD |
299.4500 USD |
| 2021-11-24 |
253.2551 USD |
114,318.3196 ZEC |
218.6300 USD |
217.5900 USD |
275.7600 USD |
269.0200 USD |
| 2021-11-23 |
214.0123 USD |
57,505.8008 ZEC |
206.2000 USD |
195.3900 USD |
220.7300 USD |
213.9000 USD |
| 2021-11-22 |
216.5339 USD |
50,540.1771 ZEC |
230.3000 USD |
198.0000 USD |
237.1900 USD |
204.3100 USD |