Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
23.9014 USD |
716.8591 ZEC |
23.6690 USD |
23.3440 USD |
24.3810 USD |
23.5500 USD |
| 2024-06-09 |
23.4425 USD |
1,453.3656 ZEC |
22.9780 USD |
22.9710 USD |
23.6560 USD |
23.4400 USD |
| 2024-06-08 |
24.2050 USD |
7,151.7291 ZEC |
24.8440 USD |
23.5200 USD |
25.2760 USD |
23.5720 USD |
| 2024-06-07 |
25.4005 USD |
3,400.8181 ZEC |
26.8250 USD |
23.2070 USD |
26.9780 USD |
25.0570 USD |
| 2024-06-06 |
26.6865 USD |
605.8960 ZEC |
26.5840 USD |
26.0460 USD |
26.6870 USD |
26.6870 USD |
| 2024-06-05 |
27.0220 USD |
1,377.9078 ZEC |
27.6440 USD |
26.4240 USD |
27.7180 USD |
26.4570 USD |
| 2024-06-04 |
26.0610 USD |
6,324.3725 ZEC |
25.6010 USD |
25.1300 USD |
28.5210 USD |
27.4000 USD |
| 2024-06-03 |
26.1043 USD |
1,982.0629 ZEC |
26.4300 USD |
25.5790 USD |
26.8160 USD |
25.6200 USD |
| 2024-06-02 |
27.0004 USD |
696.9478 ZEC |
27.1380 USD |
26.4250 USD |
27.3470 USD |
26.5930 USD |
| 2024-06-01 |
26.7748 USD |
408.5093 ZEC |
26.9770 USD |
26.3680 USD |
26.9820 USD |
26.8920 USD |
| 2024-05-31 |
26.7665 USD |
633.4699 ZEC |
26.7350 USD |
26.4030 USD |
27.1300 USD |
26.5460 USD |
| 2024-05-30 |
26.4005 USD |
2,813.5266 ZEC |
26.9720 USD |
26.2000 USD |
27.2430 USD |
26.8160 USD |
| 2024-05-29 |
26.9787 USD |
751.6368 ZEC |
26.7060 USD |
26.4340 USD |
27.4500 USD |
26.9850 USD |
| 2024-05-28 |
26.8509 USD |
1,654.7185 ZEC |
27.0170 USD |
26.2190 USD |
27.0970 USD |
26.6920 USD |
| 2024-05-27 |
27.5649 USD |
5,663.5200 ZEC |
26.5660 USD |
26.3500 USD |
28.1200 USD |
27.4470 USD |
| 2024-05-26 |
26.5399 USD |
1,232.3378 ZEC |
26.9060 USD |
26.2510 USD |
27.1790 USD |
26.5080 USD |
| 2024-05-25 |
27.0938 USD |
2,450.6352 ZEC |
27.7760 USD |
26.5980 USD |
27.8690 USD |
26.9520 USD |
| 2024-05-24 |
26.7993 USD |
17,446.4079 ZEC |
25.3490 USD |
25.2710 USD |
27.4330 USD |
27.1200 USD |
| 2024-05-23 |
24.8520 USD |
2,565.7721 ZEC |
24.7530 USD |
23.4630 USD |
25.3010 USD |
24.9460 USD |
| 2024-05-22 |
24.4233 USD |
990.6329 ZEC |
24.6410 USD |
24.1200 USD |
24.9070 USD |
24.6210 USD |
| 2024-05-21 |
24.7080 USD |
3,026.1355 ZEC |
25.0700 USD |
24.3460 USD |
25.4150 USD |
24.5040 USD |
| 2024-05-20 |
24.1896 USD |
4,933.2511 ZEC |
23.2820 USD |
23.0700 USD |
24.5700 USD |
24.5700 USD |
| 2024-05-19 |
23.2641 USD |
417.6522 ZEC |
23.6220 USD |
23.0110 USD |
23.8230 USD |
23.2060 USD |
| 2024-05-18 |
23.5338 USD |
389.7764 ZEC |
23.6550 USD |
23.2500 USD |
23.7630 USD |
23.4840 USD |
| 2024-05-17 |
23.6000 USD |
589.3963 ZEC |
23.8160 USD |
23.2330 USD |
23.9000 USD |
23.8820 USD |
| 2024-05-16 |
23.4878 USD |
515.1306 ZEC |
23.2300 USD |
22.9260 USD |
23.7230 USD |
23.3100 USD |
| 2024-05-15 |
22.6584 USD |
875.2507 ZEC |
21.9630 USD |
21.9630 USD |
23.3360 USD |
23.3130 USD |
| 2024-05-14 |
22.3585 USD |
305.3360 ZEC |
22.2450 USD |
21.9090 USD |
22.5520 USD |
22.2920 USD |
| 2024-05-13 |
22.1162 USD |
588.3061 ZEC |
22.4170 USD |
21.6200 USD |
22.7250 USD |
22.3230 USD |
| 2024-05-12 |
22.7141 USD |
413.6018 ZEC |
22.5280 USD |
22.5210 USD |
22.9860 USD |
22.6890 USD |
| 2024-05-11 |
22.8438 USD |
310.1402 ZEC |
22.8800 USD |
22.6000 USD |
23.0190 USD |
22.8110 USD |
| 2024-05-10 |
22.8710 USD |
660.7611 ZEC |
23.5080 USD |
22.8730 USD |
24.0790 USD |
22.8740 USD |
| 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 |