Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
26.1429 USD |
2,001.6206 ZEC |
25.1530 USD |
24.3900 USD |
27.9700 USD |
27.9700 USD |
| 2024-03-19 |
25.5145 USD |
5,243.0193 ZEC |
27.5670 USD |
24.4200 USD |
27.8370 USD |
24.6420 USD |
| 2024-03-18 |
27.6355 USD |
3,333.6754 ZEC |
29.2590 USD |
26.9650 USD |
29.4700 USD |
27.7510 USD |
| 2024-03-17 |
29.4816 USD |
2,506.8490 ZEC |
29.1180 USD |
27.2310 USD |
29.8700 USD |
29.5680 USD |
| 2024-03-16 |
29.9219 USD |
2,340.2644 ZEC |
31.4560 USD |
28.4620 USD |
32.1000 USD |
28.6270 USD |
| 2024-03-15 |
30.9814 USD |
3,492.6886 ZEC |
34.3000 USD |
29.1000 USD |
35.0240 USD |
30.8870 USD |
| 2024-03-14 |
33.9409 USD |
2,052.7563 ZEC |
34.9090 USD |
31.8520 USD |
35.4000 USD |
34.2590 USD |
| 2024-03-13 |
34.6367 USD |
1,661.2462 ZEC |
34.0520 USD |
33.0980 USD |
35.6050 USD |
34.1570 USD |
| 2024-03-12 |
32.7683 USD |
5,099.4396 ZEC |
34.7420 USD |
31.1700 USD |
35.0370 USD |
33.4330 USD |
| 2024-03-11 |
32.9288 USD |
2,937.3153 ZEC |
33.8000 USD |
31.4000 USD |
34.0000 USD |
34.0000 USD |
| 2024-03-10 |
33.5441 USD |
1,179.9508 ZEC |
34.2850 USD |
32.0060 USD |
34.7050 USD |
33.8700 USD |
| 2024-03-09 |
34.8913 USD |
1,158.5638 ZEC |
34.5040 USD |
34.0000 USD |
35.5000 USD |
34.1550 USD |
| 2024-03-08 |
34.1087 USD |
1,101.0453 ZEC |
34.0550 USD |
32.3000 USD |
34.9900 USD |
34.3840 USD |
| 2024-03-07 |
33.5884 USD |
2,501.2983 ZEC |
32.9320 USD |
32.5950 USD |
34.1690 USD |
33.5720 USD |
| 2024-03-06 |
31.2589 USD |
2,699.5922 ZEC |
30.2970 USD |
29.1010 USD |
32.1700 USD |
32.1120 USD |
| 2024-03-05 |
33.4231 USD |
3,479.7311 ZEC |
32.4810 USD |
31.9860 USD |
34.9160 USD |
32.9830 USD |
| 2024-03-04 |
32.0355 USD |
2,867.5136 ZEC |
31.6740 USD |
30.8480 USD |
33.1000 USD |
32.7490 USD |