Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-06 |
26.8422 USD |
11,466.7283 ZEC |
28.9380 USD |
25.8590 USD |
29.4150 USD |
26.8930 USD |
| 2024-09-05 |
28.9130 USD |
356.4907 ZEC |
29.6220 USD |
28.7780 USD |
29.8160 USD |
28.9940 USD |
| 2024-09-04 |
28.8449 USD |
2,793.2645 ZEC |
28.9550 USD |
27.4720 USD |
30.0370 USD |
29.6790 USD |
| 2024-09-03 |
29.6973 USD |
1,682.3723 ZEC |
29.5980 USD |
28.8000 USD |
30.4450 USD |
29.4900 USD |
| 2024-09-02 |
29.5665 USD |
2,743.7932 ZEC |
29.4430 USD |
28.3320 USD |
29.8670 USD |
29.5790 USD |
| 2024-09-01 |
31.7245 USD |
1,679.3160 ZEC |
32.3500 USD |
30.7870 USD |
32.5830 USD |
30.9580 USD |
| 2024-08-31 |
32.5892 USD |
872.6676 ZEC |
33.0710 USD |
32.1530 USD |
33.2000 USD |
32.7370 USD |
| 2024-08-30 |
32.5442 USD |
2,925.7494 ZEC |
33.3400 USD |
31.8450 USD |
33.5450 USD |
32.7050 USD |
| 2024-08-29 |
33.8664 USD |
1,912.2499 ZEC |
33.6300 USD |
32.8890 USD |
34.6000 USD |
33.2690 USD |
| 2024-08-28 |
33.0510 USD |
7,019.4000 ZEC |
35.5020 USD |
32.7200 USD |
35.8290 USD |
32.9610 USD |
| 2024-08-27 |
36.5375 USD |
763.9907 ZEC |
36.7820 USD |
36.1200 USD |
37.2890 USD |
36.2390 USD |
| 2024-08-26 |
38.6104 USD |
4,658.7688 ZEC |
40.0280 USD |
36.4990 USD |
41.2650 USD |
37.1990 USD |
| 2024-08-25 |
41.2593 USD |
1,867.5877 ZEC |
43.0190 USD |
39.8300 USD |
43.1060 USD |
40.0040 USD |
| 2024-08-24 |
42.6836 USD |
3,092.3854 ZEC |
42.5300 USD |
41.0930 USD |
44.4750 USD |
44.0470 USD |
| 2024-08-23 |
40.2432 USD |
2,917.7611 ZEC |
41.3560 USD |
39.8110 USD |
41.9570 USD |
41.9570 USD |
| 2024-08-22 |
41.6325 USD |
564.5313 ZEC |
41.7190 USD |
41.1760 USD |
42.3470 USD |
41.4810 USD |
| 2024-08-21 |
42.3212 USD |
1,742.8706 ZEC |
41.6810 USD |
41.3280 USD |
43.1040 USD |
42.1670 USD |
| 2024-08-20 |
41.9275 USD |
2,784.2847 ZEC |
41.9780 USD |
41.2450 USD |
42.5760 USD |
41.8300 USD |
| 2024-08-19 |
42.0535 USD |
3,492.6829 ZEC |
42.8090 USD |
41.0260 USD |
43.5500 USD |
42.0320 USD |
| 2024-08-18 |
43.2279 USD |
1,351.6734 ZEC |
43.7170 USD |
42.1710 USD |
44.2580 USD |
42.9780 USD |
| 2024-08-17 |
43.3074 USD |
1,184.1133 ZEC |
42.3110 USD |
41.9270 USD |
44.4030 USD |
43.5320 USD |
| 2024-08-16 |
42.1846 USD |
1,542.6401 ZEC |
42.7450 USD |
41.5270 USD |
42.9170 USD |
42.4230 USD |
| 2024-08-15 |
42.3633 USD |
1,743.4811 ZEC |
42.3160 USD |
41.2400 USD |
43.1870 USD |
41.5030 USD |
| 2024-08-14 |
44.3027 USD |
4,059.4032 ZEC |
43.3700 USD |
42.5900 USD |
45.4980 USD |
42.9230 USD |
| 2024-08-13 |
42.1813 USD |
2,051.0921 ZEC |
43.4260 USD |
40.2780 USD |
44.1170 USD |
40.2930 USD |
| 2024-08-12 |
42.0328 USD |
10,220.1905 ZEC |
41.0740 USD |
40.0880 USD |
43.9700 USD |
43.2270 USD |
| 2024-08-11 |
41.2395 USD |
1,021.0875 ZEC |
41.2920 USD |
40.7690 USD |
41.8600 USD |
40.9670 USD |
| 2024-08-10 |
41.0686 USD |
9,198.3888 ZEC |
41.0000 USD |
40.2700 USD |
41.9700 USD |
41.1490 USD |
| 2024-08-09 |
38.2661 USD |
14,109.2523 ZEC |
36.1040 USD |
35.4170 USD |
40.5400 USD |
40.1910 USD |
| 2024-08-08 |
34.0405 USD |
6,615.4760 ZEC |
32.4960 USD |
31.6200 USD |
34.3090 USD |
34.1080 USD |
| 2024-08-07 |
32.5487 USD |
5,852.8444 ZEC |
31.9840 USD |
31.2620 USD |
34.0270 USD |
32.4260 USD |
| 2024-08-06 |
30.9774 USD |
9,707.9446 ZEC |
30.0200 USD |
29.2140 USD |
32.8670 USD |
32.5360 USD |
| 2024-08-05 |
28.6325 USD |
21,517.7224 ZEC |
30.7750 USD |
25.5000 USD |
32.0160 USD |
31.7740 USD |
| 2024-08-04 |
31.4883 USD |
4,726.6699 ZEC |
31.6200 USD |
30.2500 USD |
32.6180 USD |
30.3310 USD |
| 2024-08-03 |
33.1137 USD |
8,834.3508 ZEC |
32.6460 USD |
31.8410 USD |
34.7730 USD |
33.7060 USD |
| 2024-08-02 |
32.5002 USD |
18,091.6935 ZEC |
32.5600 USD |
29.4200 USD |
34.4750 USD |
32.9210 USD |
| 2024-08-01 |
32.3446 USD |
12,669.4648 ZEC |
33.2850 USD |
30.6810 USD |
33.5810 USD |
32.4180 USD |
| 2024-07-31 |
31.8203 USD |
2,435.1427 ZEC |
32.1240 USD |
31.3820 USD |
32.3680 USD |
31.4970 USD |
| 2024-07-30 |
32.2111 USD |
6,643.9292 ZEC |
32.9060 USD |
31.3490 USD |
33.4760 USD |
31.6960 USD |