Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
23.5361 USD |
835.7717 ZEC |
23.4410 USD |
22.9550 USD |
23.8880 USD |
23.6120 USD |
| 2024-05-08 |
22.5675 USD |
608.0828 ZEC |
22.5140 USD |
22.3000 USD |
23.1180 USD |
22.9200 USD |
| 2024-05-07 |
22.7765 USD |
898.9355 ZEC |
22.9740 USD |
22.6850 USD |
23.2910 USD |
22.7230 USD |
| 2024-05-06 |
23.5327 USD |
1,354.1011 ZEC |
23.1560 USD |
22.9600 USD |
23.9700 USD |
23.0780 USD |
| 2024-05-05 |
22.9978 USD |
3,247.9861 ZEC |
23.1820 USD |
22.6790 USD |
23.3450 USD |
23.1120 USD |
| 2024-05-04 |
23.0304 USD |
581.8391 ZEC |
23.0900 USD |
22.8020 USD |
23.3610 USD |
23.1950 USD |
| 2024-05-03 |
23.0968 USD |
1,177.4411 ZEC |
22.8100 USD |
22.3500 USD |
23.4470 USD |
23.1620 USD |
| 2024-05-02 |
22.2215 USD |
725.5464 ZEC |
22.2430 USD |
21.6520 USD |
22.9280 USD |
22.6820 USD |
| 2024-05-01 |
21.9285 USD |
988.4876 ZEC |
21.3960 USD |
20.2450 USD |
22.0640 USD |
22.0640 USD |
| 2024-04-30 |
21.0627 USD |
1,242.9506 ZEC |
22.3040 USD |
20.5960 USD |
22.5330 USD |
20.8270 USD |
| 2024-04-29 |
22.2661 USD |
982.5695 ZEC |
22.5160 USD |
21.8360 USD |
22.7470 USD |
22.5920 USD |
| 2024-04-28 |
23.1805 USD |
527.3739 ZEC |
23.2370 USD |
22.9220 USD |
23.6330 USD |
23.1770 USD |
| 2024-04-27 |
22.7129 USD |
932.5564 ZEC |
22.9410 USD |
22.2000 USD |
23.1230 USD |
22.8460 USD |
| 2024-04-26 |
23.0056 USD |
531.3465 ZEC |
23.3110 USD |
22.6120 USD |
23.4000 USD |
23.0730 USD |
| 2024-04-25 |
23.5050 USD |
1,712.6900 ZEC |
22.9000 USD |
22.4000 USD |
23.5950 USD |
23.5300 USD |
| 2024-04-24 |
23.1670 USD |
1,287.6200 ZEC |
24.0300 USD |
22.9000 USD |
24.4450 USD |
23.1800 USD |
| 2024-04-23 |
24.0590 USD |
1,151.4960 ZEC |
24.3180 USD |
23.6650 USD |
24.4520 USD |
24.0690 USD |
| 2024-04-22 |
24.0180 USD |
2,447.4288 ZEC |
22.7700 USD |
22.6940 USD |
24.3480 USD |
23.9800 USD |
| 2024-04-21 |
23.0834 USD |
3,829.6123 ZEC |
23.1800 USD |
22.4000 USD |
23.9700 USD |
22.5470 USD |
| 2024-04-20 |
22.7696 USD |
750.8636 ZEC |
22.2510 USD |
21.9920 USD |
23.4010 USD |
23.1710 USD |
| 2024-04-19 |
22.3525 USD |
1,553.9313 ZEC |
22.0010 USD |
20.2830 USD |
22.8720 USD |
22.3520 USD |
| 2024-04-18 |
21.8120 USD |
2,031.1656 ZEC |
21.0510 USD |
20.5020 USD |
21.9650 USD |
21.8320 USD |
| 2024-04-17 |
20.9867 USD |
3,291.4823 ZEC |
21.4300 USD |
20.0400 USD |
21.5550 USD |
21.1950 USD |
| 2024-04-16 |
21.0903 USD |
1,758.9536 ZEC |
21.3190 USD |
20.4200 USD |
21.7960 USD |
21.4310 USD |
| 2024-04-15 |
22.1494 USD |
2,951.4043 ZEC |
22.0390 USD |
21.3030 USD |
22.9700 USD |
21.3860 USD |
| 2024-04-14 |
21.1462 USD |
13,750.4018 ZEC |
20.5710 USD |
19.8130 USD |
21.9600 USD |
21.2160 USD |
| 2024-04-13 |
21.5420 USD |
22,627.3570 ZEC |
23.1650 USD |
18.4850 USD |
23.8700 USD |
19.4860 USD |
| 2024-04-12 |
22.9894 USD |
14,553.5516 ZEC |
26.5880 USD |
21.5950 USD |
27.0130 USD |
22.0920 USD |
| 2024-04-11 |
26.8433 USD |
1,095.5433 ZEC |
27.0710 USD |
26.3310 USD |
27.2600 USD |
26.7520 USD |
| 2024-04-10 |
26.3948 USD |
3,972.5085 ZEC |
27.6380 USD |
25.9600 USD |
27.8010 USD |
26.9930 USD |
| 2024-04-09 |
28.3763 USD |
967.9233 ZEC |
28.5840 USD |
27.5400 USD |
28.8480 USD |
27.8350 USD |
| 2024-04-08 |
28.1364 USD |
3,394.2593 ZEC |
27.8010 USD |
27.3500 USD |
28.7310 USD |
28.6800 USD |
| 2024-04-07 |
27.9193 USD |
1,472.8524 ZEC |
27.4790 USD |
27.4560 USD |
28.0850 USD |
27.9870 USD |
| 2024-04-06 |
27.5220 USD |
378.7093 ZEC |
27.3110 USD |
27.2720 USD |
27.8030 USD |
27.7020 USD |
| 2024-04-05 |
27.1111 USD |
1,466.3472 ZEC |
27.6530 USD |
26.5200 USD |
27.7520 USD |
27.4140 USD |
| 2024-04-04 |
27.6331 USD |
1,489.1136 ZEC |
27.1940 USD |
26.8000 USD |
28.2100 USD |
28.0970 USD |
| 2024-04-03 |
27.5027 USD |
2,496.1482 ZEC |
27.6880 USD |
26.7760 USD |
28.4000 USD |
26.9550 USD |
| 2024-04-02 |
27.5185 USD |
2,292.2835 ZEC |
29.0000 USD |
26.9130 USD |
29.0000 USD |
27.7990 USD |
| 2024-04-01 |
29.5039 USD |
1,166.4542 ZEC |
30.4150 USD |
28.1890 USD |
30.5250 USD |
28.4490 USD |
| 2024-03-31 |
30.4688 USD |
673.1408 ZEC |
30.1150 USD |
30.0490 USD |
30.7480 USD |
30.5260 USD |
| 2024-03-30 |
30.3438 USD |
1,371.8979 ZEC |
30.5870 USD |
30.0640 USD |
30.6840 USD |
30.2060 USD |
| 2024-03-29 |
30.7491 USD |
1,663.3506 ZEC |
30.7170 USD |
30.0890 USD |
31.4700 USD |
30.5400 USD |
| 2024-03-28 |
31.1357 USD |
578.3809 ZEC |
31.0920 USD |
30.3970 USD |
31.6650 USD |
30.9680 USD |
| 2024-03-27 |
31.1796 USD |
1,919.8220 ZEC |
31.4980 USD |
29.8000 USD |
32.0100 USD |
31.3700 USD |
| 2024-03-26 |
31.1023 USD |
1,286.2380 ZEC |
30.3670 USD |
30.3670 USD |
31.7950 USD |
31.3190 USD |
| 2024-03-25 |
30.3746 USD |
1,581.3262 ZEC |
29.8820 USD |
29.5310 USD |
30.6700 USD |
30.4650 USD |
| 2024-03-24 |
29.0882 USD |
463.8883 ZEC |
28.8720 USD |
28.6490 USD |
29.4830 USD |
29.2640 USD |
| 2024-03-23 |
29.0146 USD |
626.4413 ZEC |
28.7870 USD |
28.3310 USD |
29.5000 USD |
28.9860 USD |
| 2024-03-22 |
28.4784 USD |
1,989.5700 ZEC |
29.3200 USD |
27.8000 USD |
29.6400 USD |
28.2560 USD |
| 2024-03-21 |
29.0086 USD |
2,073.9078 ZEC |
28.3280 USD |
28.2930 USD |
29.8730 USD |
29.1490 USD |