Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
41.4000 USD |
10,294.0769 ZEC |
43.1100 USD |
41.4000 USD |
44.9100 USD |
41.4000 USD |
| 2025-01-27 |
42.9300 USD |
24,831.8730 ZEC |
44.7100 USD |
40.8700 USD |
45.3300 USD |
42.9300 USD |
| 2025-01-26 |
46.0000 USD |
8,277.8007 ZEC |
46.4000 USD |
45.7000 USD |
47.2200 USD |
46.0000 USD |
| 2025-01-25 |
46.4100 USD |
9,905.1625 ZEC |
46.0600 USD |
45.6800 USD |
46.9000 USD |
46.4100 USD |
| 2025-01-24 |
46.3600 USD |
51,482.1430 ZEC |
48.8300 USD |
46.3500 USD |
49.4300 USD |
46.3600 USD |
| 2025-01-23 |
48.6000 USD |
17,293.3957 ZEC |
48.5100 USD |
46.9000 USD |
49.4600 USD |
48.6000 USD |
| 2025-01-22 |
49.3600 USD |
15,590.7590 ZEC |
49.0700 USD |
48.2900 USD |
50.0500 USD |
49.3600 USD |
| 2025-01-21 |
49.7500 USD |
21,605.1999 ZEC |
47.3400 USD |
45.5900 USD |
50.8000 USD |
49.7500 USD |
| 2025-01-20 |
47.9700 USD |
25,699.2465 ZEC |
46.5200 USD |
45.5300 USD |
51.7200 USD |
47.9700 USD |
| 2025-01-19 |
47.0800 USD |
39,753.5218 ZEC |
51.8900 USD |
45.7500 USD |
52.5200 USD |
47.0800 USD |
| 2025-01-18 |
51.4700 USD |
24,492.5161 ZEC |
54.9200 USD |
50.4900 USD |
55.1100 USD |
51.4700 USD |
| 2025-01-17 |
55.1700 USD |
19,803.7969 ZEC |
54.0600 USD |
53.8600 USD |
56.8400 USD |
55.1700 USD |
| 2025-01-16 |
54.2000 USD |
15,824.9166 ZEC |
55.2600 USD |
52.5600 USD |
55.4200 USD |
54.2000 USD |
| 2025-01-15 |
54.2400 USD |
24,577.8472 ZEC |
51.1000 USD |
50.1300 USD |
55.1200 USD |
54.2400 USD |
| 2025-01-14 |
50.6300 USD |
13,194.8963 ZEC |
48.3900 USD |
48.2100 USD |
51.3600 USD |
50.6300 USD |
| 2025-01-13 |
48.5600 USD |
37,574.3716 ZEC |
48.0300 USD |
43.9000 USD |
49.3100 USD |
48.5600 USD |
| 2025-01-12 |
47.7000 USD |
15,777.6505 ZEC |
48.6300 USD |
47.3600 USD |
48.9600 USD |
47.7000 USD |
| 2025-01-11 |
49.0300 USD |
17,279.5211 ZEC |
48.2400 USD |
47.2400 USD |
49.5300 USD |
49.0300 USD |
| 2025-01-10 |
48.2500 USD |
20,456.7586 ZEC |
47.0200 USD |
46.5900 USD |
48.8400 USD |
48.2500 USD |
| 2025-01-09 |
47.0400 USD |
34,635.7447 ZEC |
50.2800 USD |
46.2200 USD |
50.9400 USD |
47.0400 USD |
| 2025-01-08 |
50.2800 USD |
30,990.9962 ZEC |
52.2700 USD |
47.5700 USD |
53.5000 USD |
50.2800 USD |
| 2025-01-07 |
52.2500 USD |
25,127.1251 ZEC |
60.2600 USD |
51.4200 USD |
60.2600 USD |
52.2500 USD |
| 2025-01-06 |
60.4100 USD |
17,772.6961 ZEC |
58.5100 USD |
57.2500 USD |
61.4900 USD |
60.4100 USD |
| 2025-01-05 |
58.4600 USD |
11,910.7966 ZEC |
59.0900 USD |
57.1200 USD |
59.6700 USD |
58.4600 USD |
| 2025-01-04 |
59.1500 USD |
18,321.5345 ZEC |
60.9500 USD |
58.7100 USD |
61.0400 USD |
59.1500 USD |
| 2025-01-03 |
60.8700 USD |
30,760.5015 ZEC |
59.4600 USD |
56.7200 USD |
62.0300 USD |
60.8700 USD |
| 2025-01-02 |
59.4200 USD |
19,512.2069 ZEC |
58.1600 USD |
57.7900 USD |
61.2700 USD |
59.4200 USD |
| 2025-01-01 |
58.0900 USD |
16,544.5497 ZEC |
56.2100 USD |
55.0000 USD |
59.0400 USD |
58.0900 USD |
| 2024-12-31 |
56.1900 USD |
20,112.4967 ZEC |
57.7700 USD |
55.4900 USD |
59.7000 USD |
56.1900 USD |
| 2024-12-30 |
58.0000 USD |
21,378.4018 ZEC |
60.4500 USD |
57.0200 USD |
62.3900 USD |
58.0000 USD |
| 2024-12-29 |
60.4600 USD |
33,197.4740 ZEC |
62.7500 USD |
59.7300 USD |
66.1500 USD |
60.4600 USD |
| 2024-12-28 |
62.6700 USD |
30,522.5644 ZEC |
62.0500 USD |
59.5400 USD |
64.0300 USD |
62.6700 USD |
| 2024-12-27 |
61.9800 USD |
49,838.0958 ZEC |
68.7700 USD |
61.3300 USD |
70.4300 USD |
61.9800 USD |
| 2024-12-26 |
68.7600 USD |
43,163.3888 ZEC |
73.5100 USD |
66.1900 USD |
74.0300 USD |
68.7600 USD |
| 2024-12-25 |
73.4700 USD |
43,012.2866 ZEC |
69.1100 USD |
68.6600 USD |
78.2100 USD |
73.4700 USD |
| 2024-12-24 |
69.2100 USD |
57,226.7649 ZEC |
65.4500 USD |
63.8900 USD |
71.9900 USD |
69.2100 USD |
| 2024-12-23 |
65.6500 USD |
65,710.2094 ZEC |
58.4100 USD |
54.9000 USD |
68.2800 USD |
65.6500 USD |
| 2024-12-22 |
58.4700 USD |
41,936.1251 ZEC |
53.4700 USD |
50.4700 USD |
59.8500 USD |
58.4700 USD |
| 2024-12-21 |
53.7300 USD |
33,033.7631 ZEC |
54.4100 USD |
51.9000 USD |
57.0000 USD |
53.7300 USD |
| 2024-12-20 |
54.4700 USD |
83,684.8464 ZEC |
48.3900 USD |
41.1500 USD |
65.0000 USD |
54.4700 USD |
| 2024-12-19 |
48.3100 USD |
56,539.4783 ZEC |
50.6700 USD |
46.2300 USD |
53.6100 USD |
48.3100 USD |
| 2024-12-18 |
50.6300 USD |
24,106.4668 ZEC |
55.2900 USD |
50.3500 USD |
56.2600 USD |
50.6300 USD |
| 2024-12-17 |
55.2400 USD |
14,071.4908 ZEC |
56.4200 USD |
54.5100 USD |
57.8800 USD |
55.2400 USD |
| 2024-12-16 |
56.4400 USD |
15,993.4644 ZEC |
59.0400 USD |
56.1400 USD |
60.8000 USD |
56.4400 USD |
| 2024-12-15 |
59.0000 USD |
12,368.2685 ZEC |
58.3400 USD |
56.3000 USD |
59.7200 USD |
59.0000 USD |
| 2024-12-14 |
58.3800 USD |
13,998.6432 ZEC |
60.0000 USD |
57.0400 USD |
60.9000 USD |
58.3800 USD |
| 2024-12-13 |
60.0000 USD |
17,682.2501 ZEC |
59.4800 USD |
57.4300 USD |
60.4000 USD |
60.0000 USD |
| 2024-12-12 |
59.4800 USD |
84,013.4369 ZEC |
63.5400 USD |
58.4800 USD |
67.5000 USD |
59.4800 USD |
| 2024-12-11 |
63.6200 USD |
17,497.1022 ZEC |
58.8200 USD |
56.6100 USD |
64.8500 USD |
63.6200 USD |
| 2024-12-10 |
58.7300 USD |
38,231.9014 ZEC |
58.7500 USD |
53.5900 USD |
60.7300 USD |
58.7300 USD |