Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-30 |
38.3955 USD |
9,943.9159 ZEC |
37.9100 USD |
36.4040 USD |
40.1520 USD |
38.8810 USD |
| 2019-09-29 |
39.3040 USD |
30,981.2657 ZEC |
40.6550 USD |
36.3830 USD |
40.6550 USD |
37.9530 USD |
| 2019-09-28 |
39.0750 USD |
14,004.2391 ZEC |
37.6490 USD |
37.0630 USD |
41.4310 USD |
40.5010 USD |
| 2019-09-27 |
36.3310 USD |
14,395.2702 ZEC |
35.1050 USD |
34.4990 USD |
38.2030 USD |
37.5570 USD |
| 2019-09-26 |
36.6490 USD |
17,346.9465 ZEC |
38.2420 USD |
33.2050 USD |
39.2120 USD |
35.0560 USD |
| 2019-09-25 |
37.0950 USD |
36,628.8007 ZEC |
36.0990 USD |
33.6660 USD |
39.6860 USD |
38.0910 USD |
| 2019-09-24 |
39.9755 USD |
40,365.7943 ZEC |
44.0000 USD |
30.1900 USD |
46.0690 USD |
35.9510 USD |
| 2019-09-23 |
45.1955 USD |
6,247.9680 ZEC |
46.2520 USD |
43.4490 USD |
46.2960 USD |
44.1390 USD |
| 2019-09-22 |
47.0595 USD |
6,472.5874 ZEC |
47.8490 USD |
45.8500 USD |
47.9460 USD |
46.2700 USD |
| 2019-09-21 |
48.4400 USD |
2,633.8827 ZEC |
48.9510 USD |
47.6670 USD |
49.5180 USD |
47.9290 USD |
| 2019-09-20 |
50.2670 USD |
8,850.1537 ZEC |
51.5600 USD |
47.9620 USD |
51.6030 USD |
48.9740 USD |
| 2019-09-19 |
52.1590 USD |
12,186.4946 ZEC |
52.8450 USD |
48.4400 USD |
52.9180 USD |
51.4730 USD |
| 2019-09-18 |
51.8940 USD |
13,973.9168 ZEC |
50.8790 USD |
50.2740 USD |
53.4890 USD |
52.9090 USD |
| 2019-09-17 |
49.8505 USD |
11,064.5230 ZEC |
48.8210 USD |
47.6900 USD |
51.5700 USD |
50.8800 USD |
| 2019-09-16 |
47.8325 USD |
7,918.5815 ZEC |
46.8540 USD |
46.8540 USD |
50.0600 USD |
48.8110 USD |
| 2019-09-15 |
46.6315 USD |
22,366.9755 ZEC |
46.3710 USD |
45.8500 USD |
47.7240 USD |
46.8920 USD |
| 2019-09-14 |
45.6410 USD |
5,047.7494 ZEC |
44.8740 USD |
44.5780 USD |
46.9920 USD |
46.4080 USD |
| 2019-09-13 |
44.8365 USD |
1,659.6639 ZEC |
44.8200 USD |
43.7770 USD |
44.8850 USD |
44.8530 USD |
| 2019-09-12 |
44.6580 USD |
2,941.9399 ZEC |
44.5200 USD |
43.5600 USD |
44.8450 USD |
44.7960 USD |
| 2019-09-11 |
44.7775 USD |
3,883.0146 ZEC |
45.0270 USD |
44.1400 USD |
45.5720 USD |
44.5280 USD |
| 2019-09-10 |
46.0520 USD |
3,776.6068 ZEC |
47.0520 USD |
44.3950 USD |
47.5910 USD |
45.0520 USD |
| 2019-09-09 |
47.7755 USD |
4,417.2182 ZEC |
48.3480 USD |
45.6260 USD |
48.3480 USD |
47.2030 USD |
| 2019-09-08 |
47.7850 USD |
3,565.3651 ZEC |
47.2320 USD |
47.0800 USD |
48.6760 USD |
48.3380 USD |
| 2019-09-07 |
46.5085 USD |
4,725.3305 ZEC |
45.9420 USD |
45.1530 USD |
47.2320 USD |
47.0750 USD |
| 2019-09-06 |
45.4085 USD |
11,943.7562 ZEC |
44.9500 USD |
44.3340 USD |
46.9400 USD |
45.8670 USD |
| 2019-09-05 |
44.9595 USD |
5,447.9266 ZEC |
44.9790 USD |
44.6160 USD |
45.4600 USD |
44.9400 USD |
| 2019-09-04 |
45.3125 USD |
5,428.2854 ZEC |
45.6250 USD |
44.6600 USD |
46.1720 USD |
45.0000 USD |
| 2019-09-03 |
46.2445 USD |
5,063.0745 ZEC |
46.8640 USD |
45.2410 USD |
47.1250 USD |
45.6250 USD |
| 2019-09-02 |
46.1850 USD |
3,883.9309 ZEC |
45.4690 USD |
44.9380 USD |
47.5700 USD |
46.9010 USD |
| 2019-09-01 |
45.1120 USD |
1,901.8924 ZEC |
44.7800 USD |
44.4030 USD |
45.7230 USD |
45.4440 USD |
| 2019-08-31 |
44.6825 USD |
2,062.8794 ZEC |
44.5820 USD |
44.0600 USD |
45.1810 USD |
44.7830 USD |
| 2019-08-30 |
44.8150 USD |
4,207.0211 ZEC |
44.9900 USD |
43.8930 USD |
45.4130 USD |
44.6400 USD |
| 2019-08-29 |
45.8225 USD |
6,412.2053 ZEC |
46.5370 USD |
43.8410 USD |
46.5370 USD |
45.1080 USD |
| 2019-08-28 |
48.5450 USD |
6,214.8834 ZEC |
50.4820 USD |
45.6070 USD |
50.4860 USD |
46.6080 USD |
| 2019-08-27 |
50.9950 USD |
3,450.8674 ZEC |
51.4690 USD |
50.0530 USD |
51.5290 USD |
50.5210 USD |
| 2019-08-26 |
50.9075 USD |
8,944.9018 ZEC |
50.3160 USD |
50.3160 USD |
53.9620 USD |
51.4990 USD |
| 2019-08-25 |
50.2120 USD |
2,510.6806 ZEC |
50.2890 USD |
49.2930 USD |
51.3870 USD |
50.1350 USD |
| 2019-08-24 |
50.7205 USD |
1,681.2114 ZEC |
51.1700 USD |
49.0700 USD |
51.4890 USD |
50.2710 USD |
| 2019-08-23 |
50.8795 USD |
1,889.9903 ZEC |
50.6300 USD |
50.1400 USD |
51.6700 USD |
51.1290 USD |
| 2019-08-22 |
50.5100 USD |
2,593.0110 ZEC |
50.2500 USD |
48.3120 USD |
51.3750 USD |
50.7700 USD |
| 2019-08-21 |
51.1180 USD |
8,807.5826 ZEC |
52.1890 USD |
48.4050 USD |
52.2950 USD |
50.0470 USD |
| 2019-08-20 |
53.1510 USD |
3,951.5647 ZEC |
54.2250 USD |
51.6560 USD |
54.2480 USD |
52.0770 USD |
| 2019-08-19 |
53.4290 USD |
5,237.7956 ZEC |
52.7540 USD |
51.8470 USD |
54.5000 USD |
54.1040 USD |
| 2019-08-18 |
51.5445 USD |
9,751.8780 ZEC |
50.2570 USD |
50.2570 USD |
53.6390 USD |
52.8320 USD |
| 2019-08-17 |
49.6785 USD |
38,699.1184 ZEC |
49.1720 USD |
47.6540 USD |
51.0000 USD |
50.1850 USD |
| 2019-08-16 |
49.9035 USD |
6,046.7331 ZEC |
50.8050 USD |
48.3070 USD |
51.1620 USD |
49.0020 USD |
| 2019-08-15 |
50.7915 USD |
12,054.4140 ZEC |
50.7590 USD |
47.6000 USD |
51.5570 USD |
50.8240 USD |
| 2019-08-14 |
53.1385 USD |
15,897.9920 ZEC |
55.5870 USD |
50.3310 USD |
57.0000 USD |
50.6900 USD |
| 2019-08-13 |
56.1710 USD |
4,300.8770 ZEC |
56.8690 USD |
55.0010 USD |
57.5860 USD |
55.4730 USD |
| 2019-08-12 |
58.4105 USD |
4,416.0617 ZEC |
59.9480 USD |
56.8730 USD |
59.9480 USD |
56.8730 USD |