Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
Price
Date Price Volume Open Low High Close
2024-10-26 35.4329 USD 2,100.2198 ZEC 36.0330 USD 34.7650 USD 36.6980 USD 35.0220 USD
2024-10-25 36.4709 USD 2,898.2070 ZEC 37.4700 USD 35.7660 USD 37.8700 USD 36.1230 USD
2024-10-24 37.0004 USD 1,633.6423 ZEC 37.8060 USD 35.8890 USD 38.6700 USD 36.8910 USD
2024-10-23 37.6025 USD 1,241.2215 ZEC 38.1050 USD 37.0630 USD 38.6550 USD 37.6180 USD
2024-10-22 37.9225 USD 2,264.4139 ZEC 37.5930 USD 36.6340 USD 38.7700 USD 37.9430 USD
2024-10-21 37.6208 USD 4,504.9114 ZEC 36.7950 USD 36.1440 USD 39.6390 USD 37.3870 USD
2024-10-20 36.3910 USD 2,410.8150 ZEC 37.0860 USD 35.9150 USD 37.4110 USD 36.8240 USD
2024-10-19 36.2548 USD 767.8713 ZEC 35.8000 USD 35.2450 USD 37.0700 USD 36.9160 USD
2024-10-18 36.3192 USD 1,483.8260 ZEC 36.1120 USD 35.5250 USD 37.5480 USD 36.1880 USD
2024-10-17 36.0703 USD 3,635.0911 ZEC 36.9960 USD 34.9770 USD 37.6250 USD 36.3490 USD
2024-10-16 38.4399 USD 13,333.3480 ZEC 37.4020 USD 36.7900 USD 40.7800 USD 37.6290 USD
2024-10-15 37.4038 USD 2,898.7587 ZEC 36.2730 USD 36.1060 USD 38.3380 USD 37.6510 USD
2024-10-14 36.1714 USD 1,324.9538 ZEC 35.3160 USD 35.2390 USD 37.1700 USD 36.4590 USD
2024-10-13 35.6054 USD 2,327.5053 ZEC 34.5890 USD 34.3940 USD 37.5930 USD 34.3940 USD
2024-10-12 35.6705 USD 2,955.3339 ZEC 36.3710 USD 34.5160 USD 36.5550 USD 34.5870 USD
2024-10-11 35.5656 USD 12,199.4847 ZEC 33.8480 USD 33.2550 USD 37.2990 USD 35.8070 USD
2024-10-10 32.7150 USD 6,597.0162 ZEC 29.0920 USD 29.0560 USD 32.8700 USD 32.7140 USD
2024-10-09 28.9746 USD 1,078.4696 ZEC 29.1140 USD 28.6280 USD 29.3220 USD 28.9660 USD
2024-10-08 28.7945 USD 1,698.4246 ZEC 28.9660 USD 28.3000 USD 29.5450 USD 28.9660 USD
2024-10-07 29.3630 USD 2,515.0730 ZEC 29.2080 USD 29.0350 USD 30.2210 USD 29.2840 USD
2024-10-06 28.6295 USD 2,845.6675 ZEC 27.3940 USD 27.3940 USD 29.2620 USD 28.5480 USD
2024-10-05 27.8545 USD 2,216.5187 ZEC 26.8610 USD 26.5970 USD 28.3440 USD 27.5940 USD
2024-10-04 26.9155 USD 1,942.1963 ZEC 25.6000 USD 25.5070 USD 27.1000 USD 26.8740 USD
2024-10-03 25.0180 USD 1,980.3999 ZEC 25.9220 USD 24.5000 USD 26.4020 USD 24.9170 USD
2024-10-02 26.8582 USD 516.4446 ZEC 26.8450 USD 26.0200 USD 27.6000 USD 26.1810 USD
2024-10-01 27.8736 USD 2,667.1090 ZEC 27.7970 USD 26.8640 USD 28.6430 USD 27.8340 USD
2024-09-30 28.1793 USD 1,748.2160 ZEC 29.1470 USD 27.9340 USD 29.1470 USD 28.0680 USD
2024-09-29 29.2120 USD 816.4879 ZEC 29.5410 USD 29.0100 USD 29.6090 USD 29.1400 USD
2024-09-28 29.6965 USD 691.2544 ZEC 30.6890 USD 29.6090 USD 31.3990 USD 29.7460 USD
2024-09-27 30.6888 USD 1,179.6273 ZEC 30.2450 USD 30.2000 USD 31.4000 USD 30.5620 USD
2024-09-26 30.4555 USD 4,094.1097 ZEC 28.5210 USD 28.1090 USD 31.4600 USD 30.3560 USD
2024-09-25 29.3349 USD 524.0186 ZEC 29.4060 USD 28.6110 USD 29.9510 USD 28.9580 USD
2024-09-24 29.7394 USD 1,256.0745 ZEC 29.6590 USD 28.9000 USD 30.0950 USD 29.0900 USD
2024-09-23 29.5442 USD 4,809.8883 ZEC 29.9190 USD 28.5770 USD 31.0000 USD 29.6300 USD
2024-09-22 30.5319 USD 509.0308 ZEC 31.4100 USD 29.8000 USD 31.4620 USD 29.8740 USD
2024-09-21 31.2332 USD 395.0930 ZEC 31.1930 USD 30.5170 USD 31.5230 USD 31.2390 USD
2024-09-20 30.9380 USD 1,033.2402 ZEC 31.6610 USD 30.3430 USD 32.5300 USD 30.9670 USD
2024-09-19 31.2246 USD 1,269.9089 ZEC 30.6720 USD 30.5750 USD 32.3390 USD 31.7380 USD
2024-09-18 29.8004 USD 696.6436 ZEC 29.5550 USD 29.0700 USD 30.5070 USD 29.8400 USD
2024-09-17 29.7145 USD 609.4319 ZEC 29.2630 USD 29.0310 USD 30.5000 USD 29.7300 USD
2024-09-16 29.0047 USD 3,208.2883 ZEC 29.2700 USD 28.7390 USD 29.6450 USD 29.0310 USD
2024-09-15 29.2895 USD 4,558.9420 ZEC 30.6720 USD 29.0780 USD 31.6540 USD 29.2980 USD
2024-09-14 30.5263 USD 466.0550 ZEC 30.6200 USD 30.1380 USD 31.0720 USD 30.7780 USD
2024-09-13 30.0636 USD 1,903.9074 ZEC 29.4250 USD 29.3160 USD 30.8110 USD 30.6350 USD
2024-09-12 29.7135 USD 1,256.4123 ZEC 29.7150 USD 29.2370 USD 30.4200 USD 29.4480 USD
2024-09-11 29.6586 USD 3,168.5880 ZEC 30.8150 USD 29.1850 USD 30.8150 USD 29.9750 USD
2024-09-10 30.0501 USD 2,299.8361 ZEC 29.3420 USD 29.0960 USD 31.1700 USD 30.6230 USD
2024-09-09 28.4446 USD 1,633.6235 ZEC 27.7720 USD 27.4760 USD 29.2200 USD 29.0450 USD
2024-09-08 27.6583 USD 1,432.9385 ZEC 27.8410 USD 27.2200 USD 28.1490 USD 27.3800 USD
2024-09-07 28.1578 USD 1,160.7481 ZEC 27.0730 USD 26.9580 USD 29.0000 USD 27.9070 USD