Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
115.2296 USD |
3,967.6254 ZEC |
114.8200 USD |
112.0100 USD |
117.4400 USD |
115.6700 USD |
| 2021-10-01 |
112.3212 USD |
10,615.8693 ZEC |
107.2100 USD |
106.5600 USD |
115.0300 USD |
114.7600 USD |
| 2021-09-30 |
105.8557 USD |
4,341.0615 ZEC |
103.7400 USD |
103.2300 USD |
107.9700 USD |
106.9300 USD |
| 2021-09-29 |
105.0376 USD |
7,259.9151 ZEC |
100.6900 USD |
100.4300 USD |
108.3700 USD |
103.3300 USD |
| 2021-09-28 |
104.8654 USD |
8,948.3470 ZEC |
104.6700 USD |
100.8200 USD |
107.7300 USD |
101.7100 USD |
| 2021-09-27 |
106.8000 USD |
7,367.2347 ZEC |
111.2700 USD |
105.2500 USD |
113.7400 USD |
106.9800 USD |
| 2021-09-26 |
109.1723 USD |
11,786.3090 ZEC |
110.6800 USD |
101.9500 USD |
113.1100 USD |
110.7900 USD |
| 2021-09-25 |
110.3542 USD |
7,328.9089 ZEC |
110.7400 USD |
107.1800 USD |
113.0300 USD |
111.0000 USD |
| 2021-09-24 |
112.7731 USD |
13,349.8963 ZEC |
122.7600 USD |
105.0600 USD |
123.3200 USD |
109.9300 USD |
| 2021-09-23 |
121.5117 USD |
6,292.8714 ZEC |
121.4000 USD |
118.2000 USD |
123.4800 USD |
122.2200 USD |
| 2021-09-22 |
116.6367 USD |
6,339.9267 ZEC |
111.7200 USD |
110.6300 USD |
121.5900 USD |
120.8600 USD |
| 2021-09-21 |
116.4475 USD |
19,963.1931 ZEC |
118.9600 USD |
108.2900 USD |
120.6300 USD |
110.3800 USD |
| 2021-09-20 |
122.5826 USD |
33,510.6180 ZEC |
133.7500 USD |
115.3400 USD |
133.8400 USD |
118.3700 USD |
| 2021-09-19 |
132.1650 USD |
3,316.9918 ZEC |
138.7900 USD |
132.1100 USD |
141.3900 USD |
133.0800 USD |
| 2021-09-18 |
137.4950 USD |
8,717.4510 ZEC |
134.7300 USD |
132.7900 USD |
143.7800 USD |
137.4600 USD |
| 2021-09-17 |
136.3332 USD |
12,084.5546 ZEC |
138.1900 USD |
132.2800 USD |
140.1800 USD |
132.6200 USD |
| 2021-09-16 |
140.5092 USD |
16,472.6089 ZEC |
140.0600 USD |
133.7600 USD |
146.4700 USD |
137.7300 USD |
| 2021-09-15 |
134.3658 USD |
5,248.7219 ZEC |
133.8900 USD |
130.9300 USD |
140.0600 USD |
139.5900 USD |
| 2021-09-14 |
129.3611 USD |
6,919.8181 ZEC |
127.5600 USD |
126.4000 USD |
133.6700 USD |
133.3000 USD |
| 2021-09-13 |
125.8297 USD |
13,578.2411 ZEC |
131.1500 USD |
121.0800 USD |
132.5100 USD |
128.0600 USD |
| 2021-09-12 |
130.1272 USD |
6,497.9957 ZEC |
128.3800 USD |
126.1400 USD |
133.6600 USD |
131.6600 USD |
| 2021-09-11 |
131.1626 USD |
11,907.7407 ZEC |
128.1200 USD |
126.8300 USD |
134.6000 USD |
128.1900 USD |
| 2021-09-10 |
131.7263 USD |
12,633.3244 ZEC |
137.6700 USD |
125.0700 USD |
142.5900 USD |
126.7900 USD |
| 2021-09-09 |
137.4400 USD |
18,162.9153 ZEC |
135.5500 USD |
131.6500 USD |
143.3900 USD |
137.5000 USD |
| 2021-09-08 |
131.7947 USD |
31,359.0680 ZEC |
136.4500 USD |
120.9300 USD |
139.5800 USD |
135.4300 USD |
| 2021-09-07 |
147.2608 USD |
36,237.2107 ZEC |
171.0400 USD |
110.0800 USD |
171.7500 USD |
137.1500 USD |
| 2021-09-06 |
171.0210 USD |
14,673.1350 ZEC |
172.9700 USD |
164.3700 USD |
176.0000 USD |
171.3000 USD |
| 2021-09-05 |
168.8457 USD |
29,201.1788 ZEC |
160.1400 USD |
159.1800 USD |
175.3900 USD |
173.3700 USD |
| 2021-09-04 |
158.7976 USD |
16,252.5981 ZEC |
156.3600 USD |
154.9700 USD |
162.3700 USD |
162.0300 USD |
| 2021-09-03 |
156.1700 USD |
17,955.4122 ZEC |
150.6000 USD |
146.7800 USD |
159.9700 USD |
156.1600 USD |
| 2021-09-02 |
152.7342 USD |
7,545.3900 ZEC |
151.5100 USD |
150.0300 USD |
155.0400 USD |
150.8500 USD |
| 2021-09-01 |
146.9235 USD |
9,368.1544 ZEC |
143.7300 USD |
140.7300 USD |
151.8500 USD |
151.5000 USD |
| 2021-08-31 |
143.5372 USD |
7,452.1634 ZEC |
141.1000 USD |
138.9400 USD |
148.3400 USD |
142.9600 USD |
| 2021-08-30 |
145.1969 USD |
5,127.8062 ZEC |
148.5600 USD |
141.0500 USD |
149.2600 USD |
142.2600 USD |
| 2021-08-29 |
150.0046 USD |
6,313.3370 ZEC |
150.6000 USD |
146.0000 USD |
154.3000 USD |
148.9700 USD |
| 2021-08-28 |
149.3063 USD |
5,445.0016 ZEC |
152.3200 USD |
146.8600 USD |
152.6600 USD |
150.6600 USD |
| 2021-08-27 |
147.4539 USD |
6,859.5607 ZEC |
143.9500 USD |
139.7000 USD |
152.3400 USD |
151.9700 USD |
| 2021-08-26 |
151.7117 USD |
16,975.7766 ZEC |
164.2800 USD |
143.3300 USD |
165.2200 USD |
146.8600 USD |
| 2021-08-25 |
158.7831 USD |
10,029.7765 ZEC |
155.8600 USD |
150.6500 USD |
164.3800 USD |
163.1000 USD |
| 2021-08-24 |
162.4543 USD |
15,216.7321 ZEC |
165.1800 USD |
152.5200 USD |
171.1300 USD |
155.2000 USD |
| 2021-08-23 |
163.2700 USD |
10,340.4207 ZEC |
160.8200 USD |
159.8400 USD |
168.6000 USD |
163.2600 USD |
| 2021-08-22 |
158.0140 USD |
9,651.0583 ZEC |
155.9600 USD |
152.7100 USD |
161.6900 USD |
159.7900 USD |
| 2021-08-21 |
154.0583 USD |
10,174.9890 ZEC |
153.7200 USD |
147.9200 USD |
158.0400 USD |
154.6300 USD |
| 2021-08-20 |
151.3522 USD |
6,784.0524 ZEC |
147.0800 USD |
146.1700 USD |
156.0000 USD |
152.5800 USD |
| 2021-08-19 |
146.5150 USD |
6,803.8316 ZEC |
141.0600 USD |
137.8100 USD |
147.7600 USD |
146.7500 USD |
| 2021-08-18 |
140.8927 USD |
8,524.2737 ZEC |
141.6500 USD |
135.3500 USD |
145.1600 USD |
142.8200 USD |
| 2021-08-17 |
153.0076 USD |
11,272.6830 ZEC |
150.1400 USD |
141.8900 USD |
159.6900 USD |
142.1700 USD |
| 2021-08-16 |
153.4689 USD |
8,655.9079 ZEC |
155.2600 USD |
148.5000 USD |
157.9400 USD |
150.7000 USD |
| 2021-08-15 |
149.9441 USD |
13,311.3037 ZEC |
145.0800 USD |
140.7700 USD |
156.5000 USD |
154.3000 USD |
| 2021-08-14 |
142.4233 USD |
5,203.6545 ZEC |
144.9200 USD |
137.1500 USD |
147.7000 USD |
144.8500 USD |