Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
112.2400 USD |
44,480.8127 ZEC |
105.6100 USD |
102.3800 USD |
114.8700 USD |
112.2400 USD |
| 2022-05-14 |
105.9000 USD |
100,873.4402 ZEC |
94.1300 USD |
86.8000 USD |
106.8300 USD |
105.9000 USD |
| 2022-05-13 |
95.0500 USD |
120,107.6240 ZEC |
86.2800 USD |
85.4900 USD |
99.8000 USD |
95.0500 USD |
| 2022-05-12 |
87.8800 USD |
160,116.1938 ZEC |
83.1000 USD |
68.3200 USD |
88.6700 USD |
87.8800 USD |
| 2022-05-11 |
84.3600 USD |
130,643.4908 ZEC |
93.0300 USD |
75.0400 USD |
96.9800 USD |
84.3600 USD |
| 2022-05-10 |
92.6300 USD |
89,764.1038 ZEC |
92.6300 USD |
88.0300 USD |
104.9900 USD |
92.6300 USD |
| 2022-05-09 |
93.7200 USD |
59,453.8937 ZEC |
114.0500 USD |
92.4500 USD |
116.8300 USD |
93.7200 USD |
| 2022-05-08 |
114.4300 USD |
23,086.4562 ZEC |
112.6900 USD |
108.7300 USD |
116.4600 USD |
114.4300 USD |
| 2022-05-07 |
112.7900 USD |
29,632.3898 ZEC |
123.6700 USD |
110.3300 USD |
124.4500 USD |
112.7900 USD |
| 2022-05-06 |
123.8100 USD |
27,596.7025 ZEC |
125.5500 USD |
119.7600 USD |
128.5100 USD |
123.8100 USD |
| 2022-05-05 |
125.8800 USD |
39,939.3954 ZEC |
134.4500 USD |
119.1400 USD |
139.8800 USD |
125.8800 USD |
| 2022-05-04 |
134.3100 USD |
32,893.7089 ZEC |
119.6200 USD |
118.9300 USD |
134.8500 USD |
134.3100 USD |
| 2022-05-03 |
119.2000 USD |
30,762.3581 ZEC |
124.7900 USD |
117.4900 USD |
127.4700 USD |
119.2000 USD |
| 2022-05-02 |
125.2500 USD |
41,426.8432 ZEC |
124.0600 USD |
115.6200 USD |
125.8900 USD |
125.2500 USD |
| 2022-05-01 |
124.1800 USD |
56,815.2669 ZEC |
113.9100 USD |
111.1500 USD |
126.1100 USD |
124.1800 USD |
| 2022-04-30 |
113.6100 USD |
40,177.7484 ZEC |
128.4700 USD |
108.8800 USD |
133.8400 USD |
113.6100 USD |
| 2022-04-29 |
128.2700 USD |
57,999.8811 ZEC |
146.8300 USD |
125.7800 USD |
147.7300 USD |
128.2700 USD |
| 2022-04-28 |
147.1800 USD |
34,691.5995 ZEC |
149.3200 USD |
144.9400 USD |
152.1500 USD |
147.1800 USD |
| 2022-04-27 |
148.1100 USD |
44,424.7159 ZEC |
145.9400 USD |
143.3700 USD |
151.6200 USD |
148.1100 USD |
| 2022-04-26 |
143.5400 USD |
43,623.6167 ZEC |
165.8000 USD |
143.5400 USD |
170.4900 USD |
143.5400 USD |
| 2022-04-25 |
166.2700 USD |
29,429.3311 ZEC |
160.9200 USD |
146.6700 USD |
166.8000 USD |
166.2700 USD |
| 2022-04-24 |
161.0900 USD |
24,093.9067 ZEC |
153.0900 USD |
152.7800 USD |
163.4400 USD |
161.0900 USD |
| 2022-04-23 |
153.1800 USD |
12,662.5777 ZEC |
157.1400 USD |
152.8200 USD |
158.4900 USD |
153.1800 USD |
| 2022-04-22 |
157.9200 USD |
37,118.0332 ZEC |
159.6700 USD |
156.8300 USD |
169.7700 USD |
157.9200 USD |
| 2022-04-21 |
161.3800 USD |
60,397.9800 ZEC |
156.7300 USD |
156.5600 USD |
171.0200 USD |
161.3800 USD |
| 2022-04-20 |
156.6600 USD |
58,629.3180 ZEC |
158.7700 USD |
154.8100 USD |
162.1900 USD |
156.6600 USD |
| 2022-04-19 |
158.5600 USD |
47,626.3149 ZEC |
156.0700 USD |
153.2200 USD |
164.0000 USD |
158.5600 USD |
| 2022-04-18 |
156.1800 USD |
50,142.4848 ZEC |
137.4400 USD |
133.4300 USD |
157.5500 USD |
156.1800 USD |
| 2022-04-17 |
137.8300 USD |
13,412.9212 ZEC |
143.9500 USD |
137.1600 USD |
145.7500 USD |
137.8300 USD |
| 2022-04-16 |
144.1500 USD |
13,966.5043 ZEC |
146.5400 USD |
141.5100 USD |
147.7400 USD |
144.1500 USD |
| 2022-04-15 |
146.6100 USD |
17,942.8154 ZEC |
144.1200 USD |
143.7200 USD |
149.8600 USD |
146.6100 USD |
| 2022-04-14 |
144.1900 USD |
34,405.1912 ZEC |
152.7300 USD |
141.4100 USD |
155.7900 USD |
144.1900 USD |
| 2022-04-13 |
151.6000 USD |
23,527.1687 ZEC |
147.4100 USD |
144.2700 USD |
151.7500 USD |
151.6000 USD |
| 2022-04-12 |
147.7800 USD |
39,269.8243 ZEC |
142.8700 USD |
141.3200 USD |
149.8700 USD |
147.7800 USD |
| 2022-04-11 |
143.1600 USD |
74,749.4313 ZEC |
160.8100 USD |
141.8000 USD |
163.6400 USD |
143.1600 USD |
| 2022-04-10 |
161.9900 USD |
24,757.5042 ZEC |
169.5200 USD |
161.1700 USD |
170.0800 USD |
161.9900 USD |
| 2022-04-09 |
169.4000 USD |
61,593.9650 ZEC |
165.7300 USD |
161.3400 USD |
174.6600 USD |
169.4000 USD |
| 2022-04-08 |
165.8200 USD |
112,114.7618 ZEC |
172.5400 USD |
164.2100 USD |
183.7900 USD |
165.8200 USD |
| 2022-04-07 |
173.3900 USD |
45,818.9644 ZEC |
160.3700 USD |
158.7400 USD |
173.6900 USD |
173.3900 USD |
| 2022-04-06 |
160.4100 USD |
60,272.2071 ZEC |
165.5200 USD |
158.4600 USD |
177.5300 USD |
160.4100 USD |
| 2022-04-05 |
166.0600 USD |
28,351.2473 ZEC |
173.6100 USD |
165.6700 USD |
178.6500 USD |
166.0600 USD |
| 2022-04-04 |
175.2300 USD |
49,971.2771 ZEC |
179.5000 USD |
162.8800 USD |
180.1400 USD |
175.2300 USD |
| 2022-04-03 |
180.6900 USD |
36,304.2024 ZEC |
177.8500 USD |
173.6000 USD |
182.2900 USD |
180.6900 USD |
| 2022-04-02 |
179.1200 USD |
30,017.2690 ZEC |
186.0800 USD |
178.4200 USD |
191.6700 USD |
179.1200 USD |
| 2022-04-01 |
185.7700 USD |
87,488.1801 ZEC |
178.4100 USD |
170.7700 USD |
193.6300 USD |
185.7700 USD |
| 2022-03-31 |
178.0100 USD |
55,508.9003 ZEC |
192.0300 USD |
176.6800 USD |
196.2600 USD |
178.0100 USD |
| 2022-03-30 |
190.7300 USD |
33,894.7371 ZEC |
196.0800 USD |
186.7000 USD |
198.9800 USD |
190.7300 USD |
| 2022-03-29 |
195.7000 USD |
39,417.0148 ZEC |
192.1200 USD |
189.1300 USD |
199.8400 USD |
195.7000 USD |
| 2022-03-28 |
193.7900 USD |
60,890.0229 ZEC |
210.7900 USD |
191.5900 USD |
212.0000 USD |
193.7900 USD |
| 2022-03-27 |
209.1100 USD |
44,612.3743 ZEC |
205.1000 USD |
195.6400 USD |
209.2500 USD |
209.1100 USD |