Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
32.2111 USD |
6,643.9292 ZEC |
32.9060 USD |
31.3490 USD |
33.4760 USD |
31.6960 USD |
| 2024-07-29 |
32.5834 USD |
7,048.2155 ZEC |
32.0490 USD |
31.6520 USD |
33.6350 USD |
32.8550 USD |
| 2024-07-28 |
32.0125 USD |
2,257.5006 ZEC |
31.5570 USD |
31.1790 USD |
33.0270 USD |
32.9200 USD |
| 2024-07-27 |
31.4316 USD |
2,727.5463 ZEC |
32.5070 USD |
30.8200 USD |
32.5440 USD |
31.7450 USD |
| 2024-07-26 |
31.8789 USD |
6,274.0698 ZEC |
30.1840 USD |
30.1800 USD |
32.6890 USD |
32.0460 USD |
| 2024-07-25 |
29.7857 USD |
5,372.3510 ZEC |
30.0230 USD |
28.3000 USD |
30.6000 USD |
29.8600 USD |
| 2024-07-24 |
30.0095 USD |
1,378.0824 ZEC |
29.6640 USD |
29.3430 USD |
30.3630 USD |
29.9360 USD |
| 2024-07-23 |
30.6718 USD |
682.6712 ZEC |
30.4050 USD |
29.5000 USD |
31.5080 USD |
29.9950 USD |
| 2024-07-22 |
31.7892 USD |
413.5234 ZEC |
32.1490 USD |
31.3130 USD |
32.3770 USD |
32.1460 USD |
| 2024-07-21 |
31.7853 USD |
1,983.4179 ZEC |
29.7110 USD |
29.5000 USD |
32.6940 USD |
32.2410 USD |
| 2024-07-20 |
29.4574 USD |
2,129.9013 ZEC |
29.5980 USD |
28.7960 USD |
29.9760 USD |
29.1520 USD |
| 2024-07-19 |
30.2867 USD |
1,619.8947 ZEC |
30.8910 USD |
29.0200 USD |
31.6780 USD |
29.7670 USD |
| 2024-07-18 |
31.5763 USD |
3,503.3826 ZEC |
31.1000 USD |
30.2930 USD |
32.4360 USD |
30.6320 USD |
| 2024-07-17 |
31.2304 USD |
1,708.0184 ZEC |
30.6700 USD |
29.9470 USD |
32.4700 USD |
31.9250 USD |
| 2024-07-16 |
29.8236 USD |
5,167.5739 ZEC |
28.2000 USD |
27.8000 USD |
32.3560 USD |
29.6280 USD |
| 2024-07-15 |
29.3288 USD |
3,019.7420 ZEC |
29.4270 USD |
28.5330 USD |
30.0800 USD |
28.9070 USD |
| 2024-07-14 |
27.7950 USD |
21,105.3963 ZEC |
26.7340 USD |
26.6690 USD |
29.6890 USD |
29.1220 USD |
| 2024-07-13 |
25.9965 USD |
11,756.0634 ZEC |
24.0270 USD |
24.0020 USD |
27.1000 USD |
26.9270 USD |
| 2024-07-12 |
23.7938 USD |
730.5439 ZEC |
24.3020 USD |
23.4060 USD |
24.3290 USD |
24.0260 USD |
| 2024-07-11 |
23.9183 USD |
3,456.6893 ZEC |
23.4850 USD |
22.9950 USD |
24.4230 USD |
24.0510 USD |
| 2024-07-10 |
23.1164 USD |
2,556.1674 ZEC |
22.5880 USD |
22.3220 USD |
23.5700 USD |
23.2150 USD |
| 2024-07-09 |
22.3585 USD |
9,338.0640 ZEC |
20.4220 USD |
20.3870 USD |
22.5120 USD |
22.4410 USD |
| 2024-07-08 |
19.6985 USD |
8,093.1135 ZEC |
18.8160 USD |
17.7500 USD |
20.5000 USD |
20.1680 USD |
| 2024-07-07 |
19.0660 USD |
2,076.7738 ZEC |
19.8580 USD |
19.0000 USD |
20.2090 USD |
19.1420 USD |
| 2024-07-06 |
18.8716 USD |
2,315.7594 ZEC |
18.2620 USD |
18.2280 USD |
20.0430 USD |
19.9640 USD |
| 2024-07-05 |
16.8925 USD |
13,753.8740 ZEC |
18.3820 USD |
15.8480 USD |
18.3870 USD |
18.1630 USD |
| 2024-07-04 |
19.8463 USD |
16,778.6977 ZEC |
20.8140 USD |
18.6570 USD |
20.8850 USD |
19.4010 USD |
| 2024-07-03 |
20.3153 USD |
7,881.1341 ZEC |
20.8850 USD |
19.8840 USD |
20.9790 USD |
20.6730 USD |
| 2024-07-02 |
20.7405 USD |
572.3971 ZEC |
20.6870 USD |
20.4480 USD |
20.8260 USD |
20.7490 USD |
| 2024-07-01 |
21.0232 USD |
3,063.2820 ZEC |
20.9160 USD |
20.2930 USD |
21.3820 USD |
20.7140 USD |
| 2024-06-30 |
20.3836 USD |
1,374.8239 ZEC |
20.3180 USD |
19.8710 USD |
20.9710 USD |
20.4790 USD |
| 2024-06-29 |
20.6585 USD |
254.9179 ZEC |
20.6880 USD |
20.3840 USD |
20.8790 USD |
20.3840 USD |
| 2024-06-28 |
20.9335 USD |
873.4440 ZEC |
20.8010 USD |
20.6930 USD |
21.0700 USD |
20.9320 USD |
| 2024-06-27 |
20.3373 USD |
1,263.0153 ZEC |
19.8130 USD |
19.8130 USD |
20.8400 USD |
20.7710 USD |
| 2024-06-26 |
20.0554 USD |
2,494.7279 ZEC |
20.1060 USD |
19.5560 USD |
20.4560 USD |
19.7650 USD |
| 2024-06-25 |
19.8949 USD |
1,524.4008 ZEC |
19.8600 USD |
19.5000 USD |
20.2580 USD |
20.2330 USD |
| 2024-06-24 |
19.4644 USD |
3,442.4501 ZEC |
19.6450 USD |
19.0000 USD |
19.8960 USD |
19.3530 USD |
| 2024-06-23 |
19.6822 USD |
1,456.2286 ZEC |
20.0040 USD |
19.3740 USD |
20.4050 USD |
19.5530 USD |
| 2024-06-22 |
20.0905 USD |
887.9513 ZEC |
20.0060 USD |
19.8300 USD |
20.1610 USD |
20.0930 USD |
| 2024-06-21 |
20.0089 USD |
2,608.6041 ZEC |
20.0450 USD |
19.6340 USD |
20.4490 USD |
20.0580 USD |
| 2024-06-20 |
20.3444 USD |
4,038.2180 ZEC |
20.1150 USD |
19.8090 USD |
20.7710 USD |
20.0050 USD |
| 2024-06-19 |
20.0240 USD |
4,610.1791 ZEC |
20.5140 USD |
19.7920 USD |
21.3000 USD |
20.0500 USD |
| 2024-06-18 |
20.0965 USD |
15,240.0643 ZEC |
21.7640 USD |
19.4610 USD |
21.7640 USD |
20.3430 USD |
| 2024-06-17 |
21.7982 USD |
5,836.7448 ZEC |
22.8430 USD |
21.1520 USD |
23.0220 USD |
21.7900 USD |
| 2024-06-16 |
22.7537 USD |
344.2685 ZEC |
22.7800 USD |
22.3720 USD |
23.0580 USD |
22.7000 USD |
| 2024-06-15 |
22.8192 USD |
334.7704 ZEC |
22.7450 USD |
22.5470 USD |
23.0670 USD |
22.5830 USD |
| 2024-06-14 |
22.7543 USD |
2,849.9051 ZEC |
22.8060 USD |
22.0510 USD |
23.7070 USD |
22.5110 USD |
| 2024-06-13 |
22.8820 USD |
1,410.6354 ZEC |
23.5320 USD |
22.7000 USD |
23.9030 USD |
22.8820 USD |
| 2024-06-12 |
23.6825 USD |
1,264.4875 ZEC |
22.8450 USD |
22.4190 USD |
24.0540 USD |
23.6820 USD |
| 2024-06-11 |
22.6240 USD |
2,005.0932 ZEC |
23.5530 USD |
21.9790 USD |
23.8090 USD |
22.6370 USD |