Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
42.1750 EUR |
691.0954 ZEC |
41.3940 EUR |
41.1600 EUR |
42.8400 EUR |
41.1600 EUR |
| 2025-01-27 |
40.8880 EUR |
2,767.2436 ZEC |
42.7540 EUR |
39.0680 EUR |
42.7540 EUR |
39.6290 EUR |
| 2025-01-26 |
44.5250 EUR |
607.2043 ZEC |
44.7230 EUR |
43.7500 EUR |
44.8750 EUR |
43.8480 EUR |
| 2025-01-25 |
44.2900 EUR |
325.1084 ZEC |
43.8000 EUR |
43.6090 EUR |
44.4050 EUR |
44.2220 EUR |
| 2025-01-24 |
45.5980 EUR |
329.7509 ZEC |
45.2500 EUR |
44.3040 EUR |
47.2900 EUR |
44.3050 EUR |
| 2025-01-23 |
46.0180 EUR |
471.1037 ZEC |
46.6950 EUR |
45.0460 EUR |
47.4460 EUR |
47.4460 EUR |
| 2025-01-22 |
47.1120 EUR |
90.1881 ZEC |
46.7500 EUR |
46.4700 EUR |
47.7300 EUR |
47.4190 EUR |
| 2025-01-21 |
46.1010 EUR |
554.3100 ZEC |
45.1180 EUR |
44.1110 EUR |
48.6560 EUR |
48.5500 EUR |
| 2025-01-20 |
47.3320 EUR |
1,150.5666 ZEC |
45.2540 EUR |
44.5730 EUR |
49.9990 EUR |
46.4530 EUR |
| 2025-01-19 |
48.6110 EUR |
2,506.8045 ZEC |
50.4800 EUR |
44.7440 EUR |
50.7560 EUR |
45.9250 EUR |
| 2025-01-18 |
51.1300 EUR |
533.7630 ZEC |
53.2360 EUR |
49.2500 EUR |
53.2360 EUR |
49.3840 EUR |
| 2025-01-17 |
53.9110 EUR |
794.6789 ZEC |
52.4050 EUR |
52.4050 EUR |
55.0240 EUR |
53.1540 EUR |
| 2025-01-16 |
52.8260 EUR |
762.2054 ZEC |
53.5670 EUR |
51.0400 EUR |
53.5680 EUR |
52.6170 EUR |
| 2025-01-15 |
51.8750 EUR |
808.7685 ZEC |
50.1990 EUR |
48.6690 EUR |
53.6330 EUR |
52.8420 EUR |
| 2025-01-14 |
48.8330 EUR |
2,200.7875 ZEC |
47.2520 EUR |
47.2520 EUR |
49.9240 EUR |
49.6730 EUR |
| 2025-01-13 |
45.3060 EUR |
8,065.0428 ZEC |
47.4500 EUR |
43.0750 EUR |
48.0000 EUR |
45.9100 EUR |
| 2025-01-12 |
47.0920 EUR |
52.5771 ZEC |
47.2700 EUR |
46.2500 EUR |
47.5100 EUR |
47.5100 EUR |
| 2025-01-11 |
46.7340 EUR |
665.8816 ZEC |
47.1620 EUR |
46.2900 EUR |
47.1620 EUR |
46.4350 EUR |
| 2025-01-10 |
46.8490 EUR |
1,407.3542 ZEC |
45.5000 EUR |
45.5000 EUR |
47.4950 EUR |
47.2780 EUR |
| 2025-01-09 |
47.1550 EUR |
1,090.0438 ZEC |
48.7530 EUR |
46.6420 EUR |
49.3100 EUR |
47.1210 EUR |
| 2025-01-08 |
49.2440 EUR |
1,110.5066 ZEC |
50.5280 EUR |
46.3070 EUR |
51.4970 EUR |
48.6180 EUR |
| 2025-01-07 |
53.5080 EUR |
1,713.4541 ZEC |
57.3600 EUR |
50.0000 EUR |
57.3600 EUR |
50.0000 EUR |
| 2025-01-06 |
57.1830 EUR |
591.7089 ZEC |
56.7240 EUR |
55.6430 EUR |
59.0920 EUR |
56.8650 EUR |
| 2025-01-05 |
56.4660 EUR |
510.8381 ZEC |
57.2970 EUR |
55.4350 EUR |
57.7560 EUR |
56.9650 EUR |
| 2025-01-04 |
57.8050 EUR |
956.6372 ZEC |
58.9570 EUR |
57.0210 EUR |
58.9570 EUR |
57.7580 EUR |
| 2025-01-03 |
57.9090 EUR |
957.3373 ZEC |
57.6190 EUR |
55.2140 EUR |
60.2620 EUR |
59.1360 EUR |
| 2025-01-02 |
57.8730 EUR |
342.6642 ZEC |
56.3100 EUR |
56.3100 EUR |
58.9940 EUR |
58.0770 EUR |
| 2025-01-01 |
54.4830 EUR |
1,684.5438 ZEC |
54.4990 EUR |
53.2300 EUR |
55.4300 EUR |
55.4290 EUR |
| 2024-12-31 |
55.8580 EUR |
420.7116 ZEC |
55.6880 EUR |
54.7500 EUR |
57.5500 EUR |
54.8000 EUR |
| 2024-12-30 |
56.2160 EUR |
1,253.8490 ZEC |
58.9470 EUR |
54.9000 EUR |
59.7600 EUR |
55.3240 EUR |
| 2024-12-29 |
59.8310 EUR |
1,276.5637 ZEC |
60.5110 EUR |
57.4960 EUR |
63.3550 EUR |
58.0400 EUR |
| 2024-12-28 |
57.7950 EUR |
8,287.3910 ZEC |
59.6930 EUR |
56.6520 EUR |
59.6930 EUR |
59.5360 EUR |
| 2024-12-27 |
64.0590 EUR |
4,768.6372 ZEC |
65.8460 EUR |
59.7500 EUR |
67.3930 EUR |
60.8560 EUR |
| 2024-12-26 |
66.6230 EUR |
3,878.9109 ZEC |
71.1780 EUR |
63.7420 EUR |
71.2040 EUR |
66.3480 EUR |
| 2024-12-25 |
72.4520 EUR |
4,621.1892 ZEC |
66.9400 EUR |
66.2110 EUR |
75.8670 EUR |
69.7660 EUR |
| 2024-12-24 |
66.7850 EUR |
6,853.5829 ZEC |
62.8500 EUR |
61.7700 EUR |
71.2120 EUR |
66.0500 EUR |
| 2024-12-23 |
56.6530 EUR |
923.9329 ZEC |
55.7480 EUR |
53.4760 EUR |
58.7500 EUR |
58.7500 EUR |
| 2024-12-22 |
53.3930 EUR |
3,158.8534 ZEC |
51.3870 EUR |
48.5290 EUR |
57.2000 EUR |
55.6390 EUR |
| 2024-12-21 |
51.8640 EUR |
1,477.1235 ZEC |
51.1400 EUR |
50.1100 EUR |
54.6390 EUR |
52.1600 EUR |
| 2024-12-20 |
45.8960 EUR |
6,795.5054 ZEC |
46.6220 EUR |
39.5840 EUR |
52.7500 EUR |
50.1500 EUR |
| 2024-12-19 |
49.7050 EUR |
7,715.6716 ZEC |
48.7820 EUR |
44.7830 EUR |
51.4490 EUR |
46.7720 EUR |
| 2024-12-18 |
51.2050 EUR |
4,187.2240 ZEC |
52.7150 EUR |
48.0650 EUR |
53.7540 EUR |
48.8590 EUR |
| 2024-12-17 |
53.7630 EUR |
765.7903 ZEC |
53.4140 EUR |
52.7500 EUR |
55.0870 EUR |
53.7540 EUR |
| 2024-12-16 |
54.9260 EUR |
565.2371 ZEC |
56.7500 EUR |
53.7500 EUR |
57.0800 EUR |
54.5580 EUR |
| 2024-12-15 |
56.0120 EUR |
765.2065 ZEC |
55.6720 EUR |
53.7500 EUR |
56.7500 EUR |
56.6030 EUR |
| 2024-12-14 |
56.3220 EUR |
808.1430 ZEC |
57.0190 EUR |
54.3240 EUR |
57.6000 EUR |
55.3330 EUR |
| 2024-12-13 |
55.9840 EUR |
2,125.5621 ZEC |
57.2660 EUR |
55.0010 EUR |
57.3500 EUR |
56.9600 EUR |
| 2024-12-12 |
58.4160 EUR |
3,830.6875 ZEC |
60.4700 EUR |
56.1880 EUR |
64.0730 EUR |
57.0310 EUR |
| 2024-12-11 |
59.0930 EUR |
1,337.3489 ZEC |
54.6000 EUR |
54.5060 EUR |
62.2280 EUR |
59.8750 EUR |
| 2024-12-10 |
55.6050 EUR |
7,275.2891 ZEC |
55.5560 EUR |
51.2320 EUR |
58.0000 EUR |
56.0810 EUR |