Crypto exchange Coinbase Pro

Market Zcash (ZEC) / USD

Identifier on Coinbase Pro: ZEC-USD
Date Price Volume Open Low High Close
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
2024-12-09 58.8900 USD 68,581.9557 ZEC 74.2700 USD 51.5000 USD 74.8000 USD 58.8900 USD
2024-12-08 74.3300 USD 20,032.7339 ZEC 70.1800 USD 68.7100 USD 75.0000 USD 74.3300 USD
2024-12-07 70.3100 USD 15,821.3924 ZEC 70.3200 USD 69.5100 USD 72.8500 USD 70.3100 USD
2024-12-06 70.3800 USD 71,760.4161 ZEC 70.9000 USD 68.2500 USD 74.5100 USD 70.3800 USD
2024-12-05 70.8200 USD 59,337.5347 ZEC 69.7300 USD 66.9200 USD 75.4300 USD 70.8200 USD
2024-12-04 69.7100 USD 66,179.6375 ZEC 73.1800 USD 68.5000 USD 76.7700 USD 69.7100 USD
2024-12-03 73.2700 USD 96,115.9240 ZEC 74.8600 USD 68.3900 USD 79.7700 USD 73.2700 USD
2024-12-02 74.7500 USD 186,723.3781 ZEC 60.0900 USD 57.2700 USD 79.6900 USD 74.7500 USD
2024-12-01 60.0500 USD 40,647.9019 ZEC 59.2800 USD 56.2200 USD 60.3600 USD 60.0500 USD
2024-11-30 59.2800 USD 36,331.9592 ZEC 54.4800 USD 53.4500 USD 62.0800 USD 59.2800 USD
2024-11-29 54.4800 USD 21,827.2393 ZEC 55.7100 USD 54.1300 USD 56.8800 USD 54.4800 USD
2024-11-28 55.7000 USD 30,262.3492 ZEC 56.5400 USD 54.5200 USD 59.0800 USD 55.7000 USD
2024-11-27 56.5100 USD 90,337.6033 ZEC 51.2900 USD 50.2900 USD 58.5200 USD 56.5100 USD
2024-11-26 51.2500 USD 31,235.1975 ZEC 47.7600 USD 43.8600 USD 52.5000 USD 51.2500 USD
2024-11-25 47.8000 USD 41,969.0579 ZEC 52.6300 USD 46.6200 USD 53.9800 USD 47.8000 USD
2024-11-24 52.6400 USD 37,044.5520 ZEC 48.5700 USD 48.2800 USD 57.5700 USD 52.6400 USD
2024-11-23 48.8400 USD 42,045.4681 ZEC 45.8300 USD 45.7200 USD 50.1800 USD 48.8400 USD
2024-11-22 45.8500 USD 49,716.9924 ZEC 45.4100 USD 42.9600 USD 47.0900 USD 45.8500 USD
2024-11-21 45.4600 USD 24,052.3633 ZEC 41.4400 USD 40.6400 USD 46.8000 USD 45.4600 USD
2024-11-20 41.5400 USD 31,397.5139 ZEC 42.7200 USD 40.5200 USD 43.5800 USD 41.5400 USD
2024-11-19 42.7500 USD 30,845.1916 ZEC 44.8900 USD 42.3100 USD 45.2100 USD 42.7500 USD
2024-11-18 44.8700 USD 20,390.4333 ZEC 44.4700 USD 44.2100 USD 47.9700 USD 44.8700 USD
2024-11-17 44.5300 USD 19,276.7926 ZEC 44.9600 USD 42.1600 USD 45.8900 USD 44.5300 USD
2024-11-16 45.0100 USD 42,384.3947 ZEC 38.3200 USD 38.0100 USD 46.9600 USD 45.0100 USD
2024-11-15 38.5000 USD 27,689.3941 ZEC 36.7600 USD 36.4700 USD 39.0200 USD 38.5000 USD
2024-11-14 36.7900 USD 17,187.7959 ZEC 38.6200 USD 36.4200 USD 39.4300 USD 36.7900 USD
2024-11-13 38.6300 USD 37,057.8842 ZEC 41.8700 USD 37.0500 USD 42.3800 USD 38.6300 USD
2024-11-12 41.8800 USD 34,881.6347 ZEC 45.1800 USD 39.7300 USD 45.2300 USD 41.8800 USD
2024-11-11 45.1500 USD 35,071.1595 ZEC 45.5000 USD 43.3300 USD 47.8800 USD 45.1500 USD
2024-11-10 45.4600 USD 22,632.6310 ZEC 46.0200 USD 43.6000 USD 48.0000 USD 45.4600 USD
2024-11-09 46.0100 USD 34,727.6227 ZEC 46.1300 USD 43.7200 USD 47.5700 USD 46.0100 USD
2024-11-08 46.1400 USD 27,074.1832 ZEC 44.0300 USD 42.0400 USD 46.5900 USD 46.1400 USD
2024-11-07 44.0100 USD 28,965.6221 ZEC 43.2300 USD 42.7300 USD 45.7400 USD 44.0100 USD
2024-11-06 43.2500 USD 61,091.4272 ZEC 38.2200 USD 37.7300 USD 44.0000 USD 43.2500 USD
2024-11-05 38.2300 USD 16,891.2874 ZEC 36.8500 USD 36.6000 USD 38.9300 USD 38.2300 USD
2024-11-04 36.8700 USD 15,482.7875 ZEC 37.0800 USD 36.2300 USD 38.3300 USD 36.8700 USD
2024-11-03 37.2300 USD 18,850.2319 ZEC 36.8900 USD 35.6000 USD 37.8000 USD 37.2300 USD
2024-11-02 36.8800 USD 6,168.1670 ZEC 38.0300 USD 36.1500 USD 38.8100 USD 36.8800 USD
2024-11-01 38.0300 USD 31,460.3993 ZEC 36.7100 USD 36.5000 USD 38.1400 USD 38.0300 USD
2024-10-31 36.7800 USD 22,479.8862 ZEC 38.4700 USD 36.6100 USD 38.5300 USD 36.7800 USD
2024-10-30 38.4400 USD 24,319.9513 ZEC 38.4300 USD 38.0500 USD 39.8500 USD 38.4400 USD
2024-10-29 38.5000 USD 37,076.8900 ZEC 38.2700 USD 35.8200 USD 41.6300 USD 38.5000 USD
2024-10-28 38.3000 USD 29,191.8195 ZEC 38.5100 USD 36.9200 USD 38.9500 USD 38.3000 USD