Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
215.2502 USD |
74,998.7531 ZEC |
179.7000 USD |
177.2000 USD |
234.3300 USD |
229.3000 USD |
| 2021-11-20 |
179.7150 USD |
47,998.1309 ZEC |
159.1400 USD |
158.9400 USD |
188.8300 USD |
180.0200 USD |
| 2021-11-19 |
156.8331 USD |
37,693.6254 ZEC |
148.9000 USD |
146.6400 USD |
164.3500 USD |
160.3600 USD |
| 2021-11-18 |
150.2504 USD |
24,331.0123 ZEC |
159.4200 USD |
141.2900 USD |
162.3000 USD |
146.6400 USD |
| 2021-11-17 |
159.7955 USD |
23,558.6354 ZEC |
165.5800 USD |
152.8900 USD |
167.7800 USD |
157.9900 USD |
| 2021-11-16 |
177.2794 USD |
28,330.5679 ZEC |
194.8800 USD |
163.0400 USD |
195.4200 USD |
168.0300 USD |
| 2021-11-15 |
199.1334 USD |
8,564.8778 ZEC |
202.7000 USD |
192.2200 USD |
204.0800 USD |
195.8900 USD |
| 2021-11-14 |
196.8391 USD |
4,279.3810 ZEC |
199.0300 USD |
192.2300 USD |
202.4400 USD |
198.8100 USD |
| 2021-11-13 |
199.4850 USD |
14,435.0184 ZEC |
202.1300 USD |
199.2600 USD |
213.1100 USD |
199.4500 USD |
| 2021-11-12 |
198.1899 USD |
21,959.3168 ZEC |
204.3400 USD |
190.8300 USD |
210.2000 USD |
200.3800 USD |
| 2021-11-11 |
208.3200 USD |
45,592.8462 ZEC |
179.6900 USD |
176.8700 USD |
219.0900 USD |
207.0400 USD |
| 2021-11-10 |
191.7687 USD |
28,007.5726 ZEC |
200.2800 USD |
172.2000 USD |
205.0000 USD |
177.5100 USD |
| 2021-11-09 |
186.1927 USD |
42,304.6975 ZEC |
170.5900 USD |
169.6300 USD |
200.0000 USD |
198.9600 USD |
| 2021-11-08 |
171.1900 USD |
8,052.4024 ZEC |
164.0700 USD |
163.4800 USD |
171.4900 USD |
171.2100 USD |
| 2021-11-07 |
161.0379 USD |
5,226.9951 ZEC |
159.2500 USD |
158.4700 USD |
162.9900 USD |
162.4000 USD |
| 2021-11-06 |
159.4507 USD |
3,745.6081 ZEC |
162.5700 USD |
155.3000 USD |
166.3800 USD |
159.5300 USD |
| 2021-11-05 |
164.7312 USD |
3,859.4225 ZEC |
163.9800 USD |
160.6800 USD |
169.6400 USD |
163.1000 USD |
| 2021-11-04 |
165.8630 USD |
3,420.8399 ZEC |
168.3700 USD |
160.1800 USD |
171.8600 USD |
163.2500 USD |
| 2021-11-03 |
166.5011 USD |
12,306.2354 ZEC |
171.9200 USD |
160.4900 USD |
172.1900 USD |
168.1300 USD |
| 2021-11-02 |
174.8258 USD |
16,748.9644 ZEC |
169.6900 USD |
167.4300 USD |
180.2700 USD |
172.1400 USD |
| 2021-11-01 |
169.6000 USD |
15,620.4928 ZEC |
167.2500 USD |
161.3800 USD |
173.1500 USD |
169.1700 USD |
| 2021-10-31 |
172.9869 USD |
48,125.3812 ZEC |
153.6300 USD |
152.0100 USD |
187.4600 USD |
168.8400 USD |
| 2021-10-30 |
155.7229 USD |
4,650.0528 ZEC |
162.6300 USD |
149.8700 USD |
162.6300 USD |
151.2200 USD |
| 2021-10-29 |
160.5696 USD |
9,413.5732 ZEC |
159.1800 USD |
156.7300 USD |
162.7000 USD |
162.2800 USD |
| 2021-10-28 |
158.8250 USD |
22,609.9473 ZEC |
147.4100 USD |
143.8800 USD |
160.3400 USD |
159.1800 USD |
| 2021-10-27 |
153.0385 USD |
45,420.2723 ZEC |
161.0400 USD |
143.6800 USD |
162.9400 USD |
150.9100 USD |
| 2021-10-26 |
159.9100 USD |
29,335.6580 ZEC |
170.1600 USD |
158.2400 USD |
171.6900 USD |
161.5900 USD |
| 2021-10-25 |
172.9248 USD |
58,802.5192 ZEC |
172.9700 USD |
169.0400 USD |
177.1300 USD |
170.1000 USD |
| 2021-10-24 |
175.9300 USD |
91,612.5486 ZEC |
173.5400 USD |
170.4600 USD |
190.2000 USD |
175.8100 USD |
| 2021-10-23 |
170.9985 USD |
78,873.5193 ZEC |
165.0000 USD |
164.0400 USD |
175.1700 USD |
171.5600 USD |
| 2021-10-22 |
162.1128 USD |
38,578.2807 ZEC |
155.0100 USD |
155.0100 USD |
166.4400 USD |
164.6700 USD |
| 2021-10-21 |
157.6700 USD |
18,719.3690 ZEC |
149.8000 USD |
146.1600 USD |
158.9300 USD |
157.5700 USD |
| 2021-10-20 |
147.3929 USD |
11,367.3817 ZEC |
144.0600 USD |
144.0100 USD |
151.2500 USD |
149.1800 USD |
| 2021-10-19 |
142.4900 USD |
10,303.1179 ZEC |
140.4600 USD |
139.8400 USD |
147.4900 USD |
142.6200 USD |
| 2021-10-18 |
140.2368 USD |
20,763.9728 ZEC |
137.7000 USD |
135.2400 USD |
146.3400 USD |
140.9800 USD |
| 2021-10-17 |
132.2289 USD |
17,175.1418 ZEC |
125.8800 USD |
124.2900 USD |
141.3300 USD |
137.3700 USD |
| 2021-10-16 |
126.0900 USD |
3,752.4402 ZEC |
126.2800 USD |
123.6100 USD |
128.1400 USD |
126.1200 USD |
| 2021-10-15 |
123.5258 USD |
9,801.4191 ZEC |
121.8400 USD |
119.1400 USD |
126.7000 USD |
126.1600 USD |
| 2021-10-14 |
120.9050 USD |
5,667.5637 ZEC |
119.5400 USD |
119.0800 USD |
122.5500 USD |
120.8600 USD |
| 2021-10-13 |
116.7341 USD |
8,826.6118 ZEC |
116.0500 USD |
113.1900 USD |
119.4700 USD |
118.6000 USD |
| 2021-10-12 |
114.6491 USD |
15,689.4475 ZEC |
119.5800 USD |
111.5600 USD |
119.5800 USD |
116.5100 USD |
| 2021-10-11 |
121.1222 USD |
5,998.6395 ZEC |
119.4800 USD |
116.5600 USD |
125.7100 USD |
119.4600 USD |
| 2021-10-10 |
124.3779 USD |
9,305.9653 ZEC |
127.5300 USD |
119.6500 USD |
127.8700 USD |
120.5400 USD |
| 2021-10-09 |
126.0589 USD |
6,991.0055 ZEC |
123.7700 USD |
122.1900 USD |
128.2300 USD |
127.2900 USD |
| 2021-10-08 |
126.1372 USD |
8,402.6081 ZEC |
125.0500 USD |
123.1800 USD |
127.8100 USD |
123.6600 USD |
| 2021-10-07 |
125.6879 USD |
11,518.4095 ZEC |
125.2600 USD |
121.6800 USD |
129.4500 USD |
124.3400 USD |
| 2021-10-06 |
125.2350 USD |
11,736.3325 ZEC |
123.2200 USD |
114.8200 USD |
127.0000 USD |
125.1700 USD |
| 2021-10-05 |
123.2550 USD |
9,162.8185 ZEC |
116.4000 USD |
115.4100 USD |
124.2800 USD |
123.2200 USD |
| 2021-10-04 |
117.0250 USD |
7,328.8218 ZEC |
118.3700 USD |
112.6600 USD |
119.1800 USD |
116.9800 USD |
| 2021-10-03 |
116.7512 USD |
16,992.4011 ZEC |
114.3500 USD |
112.5700 USD |
118.7300 USD |
118.7300 USD |