Identifier on Bitfinex: tZECUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-13 |
23.5513 USD |
1,471.0595 ZEC |
23.8090 USD |
22.8940 USD |
23.8800 USD |
23.3750 USD |
| 2024-01-12 |
24.7036 USD |
7,245.4222 ZEC |
24.5160 USD |
23.3480 USD |
25.4870 USD |
23.3990 USD |
| 2024-01-11 |
23.7487 USD |
11,747.2604 ZEC |
22.3250 USD |
21.9710 USD |
24.6270 USD |
24.4140 USD |
| 2024-01-10 |
22.3450 USD |
8,329.4864 ZEC |
19.6500 USD |
19.5000 USD |
22.6150 USD |
22.1720 USD |
| 2024-01-09 |
19.8167 USD |
11,113.9983 ZEC |
21.3230 USD |
18.8300 USD |
21.3230 USD |
19.5710 USD |
| 2024-01-08 |
21.3013 USD |
6,000.8836 ZEC |
21.9240 USD |
20.2850 USD |
21.9720 USD |
21.4540 USD |
| 2024-01-07 |
22.8616 USD |
911.3694 ZEC |
23.0520 USD |
22.1200 USD |
23.4010 USD |
22.6870 USD |
| 2024-01-06 |
22.8017 USD |
2,552.1354 ZEC |
23.5900 USD |
22.1250 USD |
23.6550 USD |
23.1390 USD |
| 2024-01-05 |
23.2110 USD |
3,061.2442 ZEC |
24.2760 USD |
22.3500 USD |
24.3830 USD |
23.4250 USD |
| 2024-01-04 |
24.7297 USD |
2,825.1820 ZEC |
24.9940 USD |
24.0030 USD |
25.4070 USD |
24.5910 USD |
| 2024-01-03 |
24.4997 USD |
19,274.0277 ZEC |
27.7190 USD |
21.1090 USD |
28.2830 USD |
24.8890 USD |
| 2024-01-02 |
27.9837 USD |
3,383.9572 ZEC |
27.8970 USD |
27.3950 USD |
28.3230 USD |
27.6100 USD |
| 2024-01-01 |
27.0844 USD |
8,985.8369 ZEC |
26.9540 USD |
26.4130 USD |
27.7550 USD |
27.7230 USD |
| 2023-12-31 |
27.8330 USD |
1,467.5217 ZEC |
28.7340 USD |
27.6000 USD |
28.8720 USD |
27.8060 USD |
| 2023-12-30 |
28.6559 USD |
3,931.2444 ZEC |
28.7080 USD |
28.2750 USD |
29.0800 USD |
28.5380 USD |
| 2023-12-29 |
29.9940 USD |
3,942.1964 ZEC |
31.9270 USD |
28.0550 USD |
32.0480 USD |
28.5340 USD |
| 2023-12-28 |
32.1239 USD |
3,410.4208 ZEC |
31.8540 USD |
31.5410 USD |
32.7900 USD |
31.9520 USD |
| 2023-12-27 |
31.6999 USD |
4,845.0166 ZEC |
30.4260 USD |
29.2200 USD |
32.3490 USD |
31.9270 USD |
| 2023-12-26 |
30.6786 USD |
2,582.8252 ZEC |
31.3360 USD |
29.2950 USD |
31.7920 USD |
30.2960 USD |
| 2023-12-25 |
31.2403 USD |
2,410.2768 ZEC |
30.3690 USD |
30.0780 USD |
31.6950 USD |
31.3330 USD |
| 2023-12-24 |
30.5838 USD |
916.3428 ZEC |
30.3950 USD |
29.4900 USD |
31.1020 USD |
29.9300 USD |
| 2023-12-23 |
30.1655 USD |
302.0838 ZEC |
30.4230 USD |
29.6410 USD |
30.5310 USD |
30.2620 USD |
| 2023-12-22 |
30.0757 USD |
1,191.3880 ZEC |
30.0880 USD |
29.6840 USD |
30.5000 USD |
30.3780 USD |
| 2023-12-21 |
29.8683 USD |
1,343.4406 ZEC |
29.2040 USD |
29.0000 USD |
30.4190 USD |
30.0070 USD |
| 2023-12-20 |
29.1894 USD |
1,068.4330 ZEC |
27.9210 USD |
27.6620 USD |
30.1700 USD |
29.0560 USD |
| 2023-12-19 |
28.5174 USD |
1,655.3076 ZEC |
28.8490 USD |
27.4630 USD |
29.6240 USD |
27.6080 USD |
| 2023-12-18 |
29.0240 USD |
4,528.6790 ZEC |
29.8080 USD |
27.5210 USD |
29.8960 USD |
29.0330 USD |
| 2023-12-17 |
29.8342 USD |
877.7572 ZEC |
29.9900 USD |
29.5530 USD |
30.3440 USD |
30.2180 USD |
| 2023-12-16 |
30.2006 USD |
999.9721 ZEC |
29.6880 USD |
29.3000 USD |
30.4120 USD |
29.9510 USD |
| 2023-12-15 |
30.1034 USD |
1,023.7104 ZEC |
30.6240 USD |
29.6200 USD |
30.6700 USD |
29.8950 USD |
| 2023-12-14 |
30.4235 USD |
2,188.1507 ZEC |
30.7370 USD |
29.6550 USD |
31.0640 USD |
30.4120 USD |
| 2023-12-13 |
30.3687 USD |
676.6394 ZEC |
31.0870 USD |
29.5000 USD |
31.0870 USD |
30.1100 USD |
| 2023-12-12 |
30.7807 USD |
1,137.9556 ZEC |
30.4950 USD |
30.2340 USD |
31.2220 USD |
30.9510 USD |