Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
28.7230 USD |
3,866.9916 ZEC |
28.4020 USD |
28.3590 USD |
29.4000 USD |
29.0440 USD |
| 2019-12-21 |
28.4725 USD |
2,285.5030 ZEC |
28.4600 USD |
27.8700 USD |
28.8070 USD |
28.4850 USD |
| 2019-12-20 |
28.4065 USD |
1,595.1826 ZEC |
28.3420 USD |
28.0720 USD |
28.8470 USD |
28.4710 USD |
| 2019-12-19 |
29.0025 USD |
6,990.4594 ZEC |
29.5080 USD |
28.2680 USD |
29.8010 USD |
28.4970 USD |
| 2019-12-18 |
28.6265 USD |
18,894.7119 ZEC |
27.8730 USD |
26.5600 USD |
30.1260 USD |
29.3800 USD |
| 2019-12-17 |
28.6665 USD |
16,102.2107 ZEC |
29.5590 USD |
26.6970 USD |
29.7450 USD |
27.7740 USD |
| 2019-12-16 |
31.3295 USD |
14,560.8079 ZEC |
32.9980 USD |
29.2080 USD |
33.2250 USD |
29.6610 USD |
| 2019-12-15 |
32.6215 USD |
7,048.6411 ZEC |
32.1850 USD |
31.5860 USD |
33.7150 USD |
33.0580 USD |
| 2019-12-14 |
32.7820 USD |
7,457.0119 ZEC |
33.3520 USD |
30.8000 USD |
33.3830 USD |
32.2120 USD |
| 2019-12-13 |
32.6490 USD |
10,568.4319 ZEC |
31.9380 USD |
30.9140 USD |
33.8430 USD |
33.3600 USD |
| 2019-12-12 |
31.8435 USD |
7,122.1883 ZEC |
31.6990 USD |
30.4820 USD |
32.0000 USD |
31.9880 USD |
| 2019-12-11 |
30.8365 USD |
7,077.7218 ZEC |
30.1410 USD |
30.0380 USD |
32.2500 USD |
31.5320 USD |
| 2019-12-10 |
30.5805 USD |
9,058.4189 ZEC |
31.0200 USD |
29.5510 USD |
31.0680 USD |
30.1410 USD |
| 2019-12-09 |
30.3195 USD |
14,590.7986 ZEC |
29.4840 USD |
29.0620 USD |
32.5460 USD |
31.1550 USD |
| 2019-12-08 |
29.6000 USD |
6,450.5572 ZEC |
29.6570 USD |
29.2460 USD |
30.1690 USD |
29.5430 USD |
| 2019-12-07 |
29.5340 USD |
4,356.1534 ZEC |
29.3990 USD |
29.3750 USD |
30.3900 USD |
29.6690 USD |
| 2019-12-06 |
29.8880 USD |
7,425.2244 ZEC |
30.3970 USD |
28.4480 USD |
30.4970 USD |
29.3790 USD |
| 2019-12-05 |
28.6120 USD |
11,390.1142 ZEC |
26.8150 USD |
26.8150 USD |
30.8890 USD |
30.4090 USD |
| 2019-12-04 |
27.1045 USD |
7,150.8585 ZEC |
27.3900 USD |
26.6440 USD |
29.3850 USD |
26.8190 USD |
| 2019-12-03 |
27.6525 USD |
1,971.2384 ZEC |
27.8780 USD |
27.1870 USD |
28.2130 USD |
27.4270 USD |
| 2019-12-02 |
28.0320 USD |
2,430.1596 ZEC |
28.1520 USD |
27.4670 USD |
28.2450 USD |
27.9120 USD |
| 2019-12-01 |
28.6655 USD |
5,819.9360 ZEC |
29.1950 USD |
27.5500 USD |
29.1950 USD |
28.1360 USD |
| 2019-11-30 |
29.3480 USD |
1,928.1694 ZEC |
29.5020 USD |
28.4000 USD |
29.6130 USD |
29.1940 USD |
| 2019-11-29 |
29.1425 USD |
2,431.4656 ZEC |
28.7460 USD |
28.6300 USD |
29.9710 USD |
29.5390 USD |
| 2019-11-28 |
28.8105 USD |
4,127.4995 ZEC |
28.7300 USD |
28.3220 USD |
29.5510 USD |
28.8910 USD |
| 2019-11-27 |
28.5190 USD |
4,425.1985 ZEC |
28.4540 USD |
27.0750 USD |
29.4470 USD |
28.5840 USD |
| 2019-11-26 |
27.9220 USD |
8,229.7747 ZEC |
27.3930 USD |
27.2460 USD |
28.4670 USD |
28.4510 USD |
| 2019-11-25 |
27.4915 USD |
14,480.2603 ZEC |
27.4680 USD |
25.5810 USD |
28.6160 USD |
27.5150 USD |
| 2019-11-24 |
28.6535 USD |
3,540.9324 ZEC |
29.8070 USD |
27.3630 USD |
29.8580 USD |
27.5000 USD |
| 2019-11-23 |
29.4925 USD |
3,096.9492 ZEC |
29.1990 USD |
28.6940 USD |
30.1630 USD |
29.7860 USD |
| 2019-11-22 |
30.4710 USD |
10,256.8112 ZEC |
31.7120 USD |
27.8780 USD |
31.9500 USD |
29.2300 USD |
| 2019-11-21 |
32.5490 USD |
8,215.1185 ZEC |
33.6430 USD |
30.3000 USD |
34.0950 USD |
31.4550 USD |
| 2019-11-20 |
33.9130 USD |
1,481.4542 ZEC |
33.9710 USD |
33.6630 USD |
34.7240 USD |
33.8550 USD |
| 2019-11-19 |
34.5110 USD |
3,914.8693 ZEC |
34.8010 USD |
33.3330 USD |
34.9250 USD |
34.2210 USD |
| 2019-11-18 |
35.3905 USD |
5,973.9920 ZEC |
35.9790 USD |
34.0000 USD |
36.0240 USD |
34.8020 USD |
| 2019-11-17 |
36.0055 USD |
2,723.2101 ZEC |
36.0010 USD |
35.4830 USD |
36.4180 USD |
36.0100 USD |
| 2019-11-16 |
36.0805 USD |
608.1888 ZEC |
36.1610 USD |
35.7540 USD |
36.2350 USD |
36.0000 USD |
| 2019-11-15 |
36.3740 USD |
5,433.7180 ZEC |
36.3800 USD |
35.0920 USD |
36.5860 USD |
36.3680 USD |
| 2019-11-14 |
36.7145 USD |
1,233.7284 ZEC |
36.9290 USD |
36.1000 USD |
37.0540 USD |
36.5000 USD |
| 2019-11-13 |
36.8650 USD |
1,152.5849 ZEC |
36.7620 USD |
36.5320 USD |
37.1630 USD |
36.9680 USD |
| 2019-11-12 |
36.7700 USD |
1,563.7595 ZEC |
36.6970 USD |
36.4650 USD |
37.4520 USD |
36.8430 USD |
| 2019-11-11 |
37.1745 USD |
3,236.9423 ZEC |
37.7340 USD |
36.4480 USD |
37.9060 USD |
36.6150 USD |
| 2019-11-10 |
37.1910 USD |
23,026.9092 ZEC |
36.7410 USD |
35.8850 USD |
38.7000 USD |
37.6410 USD |
| 2019-11-09 |
36.6295 USD |
2,184.2348 ZEC |
36.4680 USD |
36.4450 USD |
37.1900 USD |
36.7910 USD |
| 2019-11-08 |
37.5615 USD |
7,226.2223 ZEC |
38.6310 USD |
36.0200 USD |
38.9180 USD |
36.4920 USD |
| 2019-11-07 |
38.7670 USD |
6,745.1795 ZEC |
38.8890 USD |
38.1230 USD |
39.3110 USD |
38.6450 USD |
| 2019-11-06 |
38.9195 USD |
3,575.8137 ZEC |
38.8030 USD |
38.4210 USD |
39.6870 USD |
39.0360 USD |
| 2019-11-05 |
38.3360 USD |
4,688.7235 ZEC |
37.7890 USD |
37.2400 USD |
39.3650 USD |
38.8830 USD |
| 2019-11-04 |
37.5620 USD |
4,305.7395 ZEC |
37.1240 USD |
36.9010 USD |
38.6890 USD |
38.0000 USD |
| 2019-11-03 |
37.5630 USD |
2,072.2743 ZEC |
37.8550 USD |
36.8750 USD |
37.9280 USD |
37.2710 USD |