Crypto exchange Bitfinex

Market Zcash (ZEC) / USD

Identifier on Bitfinex: tZECUSD
12...45678...3839
Date Price Volume Open Low High Close
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
2024-03-03 31.7565 USD 2,230.8281 ZEC 32.9990 USD 29.5200 USD 33.2630 USD 31.6680 USD
2024-03-02 31.0350 USD 7,035.2570 ZEC 29.5720 USD 29.3200 USD 32.1000 USD 32.0730 USD
2024-03-01 28.9920 USD 3,603.5593 ZEC 27.9350 USD 27.9350 USD 29.6000 USD 29.3900 USD
2024-02-29 29.4637 USD 3,377.4279 ZEC 28.3050 USD 28.2180 USD 30.3700 USD 28.5680 USD
2024-02-28 26.8879 USD 11,606.3552 ZEC 28.8450 USD 24.5490 USD 29.6000 USD 27.8980 USD
2024-02-27 29.3890 USD 4,019.4866 ZEC 28.1430 USD 28.0170 USD 29.9510 USD 28.7390 USD
2024-02-26 28.2312 USD 1,390.2862 ZEC 27.7530 USD 27.6890 USD 28.9650 USD 28.0900 USD
2024-02-25 27.7636 USD 429.9686 ZEC 27.8820 USD 27.3630 USD 28.2410 USD 27.9220 USD
2024-02-24 27.7104 USD 2,492.7475 ZEC 26.9910 USD 26.9910 USD 28.0290 USD 27.7900 USD
2024-02-23 27.1182 USD 990.4904 ZEC 26.7000 USD 26.1000 USD 27.8570 USD 26.9530 USD
2024-02-22 27.5564 USD 26,388.6781 ZEC 24.3800 USD 23.7850 USD 29.6700 USD 26.7450 USD
2024-02-21 24.0397 USD 7,519.5779 ZEC 24.7700 USD 23.5000 USD 25.0700 USD 24.3660 USD
2024-02-20 24.6850 USD 6,337.2495 ZEC 26.8290 USD 23.2740 USD 27.3000 USD 24.8200 USD
2024-02-19 25.7718 USD 1,701.0354 ZEC 25.5670 USD 25.1750 USD 26.3990 USD 25.9930 USD
2024-02-18 26.0006 USD 7,409.5872 ZEC 24.8140 USD 24.6700 USD 26.9600 USD 25.8230 USD
2024-02-17 23.6853 USD 12,267.3506 ZEC 22.6670 USD 22.4930 USD 24.9000 USD 24.5580 USD
2024-02-16 22.5249 USD 1,463.3787 ZEC 22.3480 USD 21.9970 USD 22.9290 USD 22.4920 USD
2024-02-15 22.1124 USD 12,110.0914 ZEC 21.2930 USD 21.2010 USD 22.6580 USD 22.1590 USD
2024-02-14 21.1177 USD 2,035.5246 ZEC 20.8230 USD 20.6710 USD 21.4300 USD 21.2380 USD
2024-02-13 21.0328 USD 5,168.7900 ZEC 21.1560 USD 20.2910 USD 21.4130 USD 20.7150 USD
2024-02-12 20.4621 USD 1,032.1017 ZEC 20.3700 USD 20.0330 USD 21.0390 USD 20.9950 USD
2024-02-11 20.9735 USD 1,370.1389 ZEC 20.9390 USD 20.4240 USD 21.2640 USD 20.4690 USD
2024-02-10 20.8373 USD 1,531.2300 ZEC 21.1920 USD 20.4540 USD 21.2310 USD 20.9380 USD
2024-02-09 20.9576 USD 1,435.1660 ZEC 20.8700 USD 20.6900 USD 21.2310 USD 21.2300 USD
2024-02-08 20.6361 USD 1,109.0546 ZEC 20.7820 USD 20.5150 USD 20.8800 USD 20.7370 USD
2024-02-07 19.9228 USD 4,061.0153 ZEC 19.2360 USD 19.1190 USD 20.8430 USD 20.8430 USD
2024-02-06 20.4214 USD 5,133.8506 ZEC 21.3260 USD 19.3200 USD 21.5680 USD 19.3430 USD
2024-02-05 21.3776 USD 547.2122 ZEC 21.4490 USD 21.1820 USD 21.6870 USD 21.3740 USD
2024-02-04 21.7428 USD 303.7737 ZEC 21.9590 USD 21.2470 USD 22.1050 USD 21.3960 USD
2024-02-03 22.0940 USD 533.0177 ZEC 22.0800 USD 21.8890 USD 22.2420 USD 22.1050 USD
2024-02-02 21.8618 USD 1,666.5095 ZEC 21.6710 USD 21.6710 USD 22.1100 USD 22.0380 USD
2024-02-01 21.4823 USD 309.4577 ZEC 21.7770 USD 21.2690 USD 21.8490 USD 21.6010 USD
2024-01-31 22.0156 USD 967.7194 ZEC 22.6050 USD 21.3880 USD 22.7360 USD 21.7170 USD
12...45678...3839