Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-30 |
22.8737 USD |
984.4420 ZEC |
22.9950 USD |
22.5690 USD |
23.2460 USD |
23.0020 USD |
| 2024-01-29 |
22.5440 USD |
1,241.7723 ZEC |
22.1600 USD |
22.1210 USD |
23.0000 USD |
22.9220 USD |
| 2024-01-28 |
22.3387 USD |
1,178.5648 ZEC |
22.7830 USD |
21.8850 USD |
22.9700 USD |
22.1650 USD |
| 2024-01-27 |
22.5480 USD |
923.2878 ZEC |
22.7570 USD |
22.3610 USD |
22.8800 USD |
22.7560 USD |
| 2024-01-26 |
22.5850 USD |
471.8333 ZEC |
22.4280 USD |
22.0870 USD |
22.8500 USD |
22.5530 USD |
| 2024-01-25 |
22.0302 USD |
780.8660 ZEC |
22.0000 USD |
21.8110 USD |
22.2380 USD |
21.8960 USD |
| 2024-01-24 |
21.9306 USD |
1,274.9614 ZEC |
21.4380 USD |
21.3850 USD |
22.4000 USD |
21.6730 USD |
| 2024-01-23 |
21.1440 USD |
6,456.1874 ZEC |
22.2760 USD |
20.5210 USD |
22.5520 USD |
21.0460 USD |
| 2024-01-22 |
22.9172 USD |
2,383.2489 ZEC |
23.4190 USD |
22.1780 USD |
23.5070 USD |
22.2720 USD |
| 2024-01-21 |
23.7729 USD |
1,275.3326 ZEC |
23.6220 USD |
23.2720 USD |
24.2780 USD |
23.4930 USD |
| 2024-01-20 |
23.5211 USD |
3,379.4527 ZEC |
23.5610 USD |
23.2670 USD |
24.0000 USD |
23.5810 USD |
| 2024-01-19 |
22.8124 USD |
14,639.7935 ZEC |
22.4970 USD |
21.6440 USD |
23.6880 USD |
23.5640 USD |
| 2024-01-18 |
22.8150 USD |
1,651.9176 ZEC |
22.9370 USD |
22.1200 USD |
23.2960 USD |
22.5120 USD |
| 2024-01-17 |
23.0317 USD |
710.8840 ZEC |
23.2350 USD |
22.5950 USD |
23.4140 USD |
22.9320 USD |
| 2024-01-16 |
23.4999 USD |
2,096.2780 ZEC |
23.6240 USD |
22.7670 USD |
23.8320 USD |
23.3220 USD |
| 2024-01-15 |
23.5590 USD |
3,037.8395 ZEC |
22.7410 USD |
22.6900 USD |
24.5140 USD |
23.6060 USD |
| 2024-01-14 |
23.4672 USD |
3,197.3939 ZEC |
23.3880 USD |
22.9620 USD |
24.1000 USD |
23.5740 USD |