Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
24.0300 EUR |
1,012.3773 ZEC |
24.6390 EUR |
23.2590 EUR |
24.9960 EUR |
23.3360 EUR |
| 2024-10-01 |
25.1480 EUR |
1,578.4203 ZEC |
25.0090 EUR |
24.3740 EUR |
25.6990 EUR |
24.7390 EUR |
| 2024-09-30 |
25.4380 EUR |
510.2076 ZEC |
26.0000 EUR |
25.0000 EUR |
26.0000 EUR |
25.0000 EUR |
| 2024-09-29 |
26.2300 EUR |
387.2972 ZEC |
26.3720 EUR |
25.9750 EUR |
26.3720 EUR |
26.0350 EUR |
| 2024-09-28 |
26.9780 EUR |
328.8966 ZEC |
27.5920 EUR |
26.1790 EUR |
28.0700 EUR |
26.2450 EUR |
| 2024-09-27 |
27.5530 EUR |
953.2291 ZEC |
27.0180 EUR |
27.0180 EUR |
28.1350 EUR |
27.1410 EUR |
| 2024-09-26 |
26.8360 EUR |
2,082.9266 ZEC |
25.5450 EUR |
25.2380 EUR |
28.0500 EUR |
27.1600 EUR |
| 2024-09-25 |
26.1830 EUR |
421.7222 ZEC |
26.3810 EUR |
25.3110 EUR |
26.5520 EUR |
25.4480 EUR |
| 2024-09-24 |
26.4890 EUR |
1,682.2114 ZEC |
26.3770 EUR |
25.8950 EUR |
26.9430 EUR |
26.1990 EUR |
| 2024-09-23 |
26.6250 EUR |
2,437.9128 ZEC |
27.0600 EUR |
25.9230 EUR |
27.8130 EUR |
26.5240 EUR |
| 2024-09-22 |
26.8940 EUR |
148.5035 ZEC |
27.2840 EUR |
26.4430 EUR |
27.6920 EUR |
26.4440 EUR |
| 2024-09-21 |
27.9320 EUR |
229.3407 ZEC |
27.9350 EUR |
27.4570 EUR |
28.1590 EUR |
27.8100 EUR |
| 2024-09-20 |
27.9470 EUR |
1,141.0722 ZEC |
28.1500 EUR |
27.2220 EUR |
29.0000 EUR |
27.6000 EUR |
| 2024-09-19 |
28.2510 EUR |
1,498.9059 ZEC |
27.5480 EUR |
27.4910 EUR |
28.9020 EUR |
28.4210 EUR |
| 2024-09-18 |
26.9620 EUR |
234.3852 ZEC |
26.6750 EUR |
26.1440 EUR |
27.3500 EUR |
26.9960 EUR |
| 2024-09-17 |
26.8350 EUR |
379.8192 ZEC |
26.5070 EUR |
26.3010 EUR |
27.3500 EUR |
26.7730 EUR |
| 2024-09-16 |
26.0340 EUR |
453.1364 ZEC |
26.3090 EUR |
25.8830 EUR |
26.5000 EUR |
25.9080 EUR |
| 2024-09-15 |
27.4740 EUR |
713.3446 ZEC |
27.6060 EUR |
26.2280 EUR |
28.4170 EUR |
26.3610 EUR |
| 2024-09-14 |
27.6710 EUR |
181.9593 ZEC |
27.7050 EUR |
27.2430 EUR |
28.0000 EUR |
27.8890 EUR |
| 2024-09-13 |
27.2980 EUR |
358.4330 ZEC |
26.4790 EUR |
26.4790 EUR |
27.7600 EUR |
27.4780 EUR |
| 2024-09-12 |
26.7410 EUR |
352.3724 ZEC |
27.2500 EUR |
26.4890 EUR |
27.5510 EUR |
26.4890 EUR |
| 2024-09-11 |
26.9770 EUR |
683.6436 ZEC |
27.7720 EUR |
26.5020 EUR |
27.7720 EUR |
26.9920 EUR |
| 2024-09-10 |
27.5050 EUR |
702.0258 ZEC |
26.4750 EUR |
26.3570 EUR |
28.1840 EUR |
27.7180 EUR |
| 2024-09-09 |
25.2780 EUR |
1,800.7061 ZEC |
25.2140 EUR |
24.8460 EUR |
26.6100 EUR |
26.6100 EUR |
| 2024-09-08 |
24.8180 EUR |
1,538.6739 ZEC |
25.0770 EUR |
24.5600 EUR |
25.3600 EUR |
24.7290 EUR |
| 2024-09-07 |
25.3520 EUR |
297.0707 ZEC |
24.4340 EUR |
24.3380 EUR |
26.0910 EUR |
25.7410 EUR |
| 2024-09-06 |
24.7710 EUR |
1,948.6278 ZEC |
26.2260 EUR |
23.6670 EUR |
26.3930 EUR |
24.2590 EUR |
| 2024-09-05 |
26.2550 EUR |
254.4154 ZEC |
26.4450 EUR |
25.9100 EUR |
26.7540 EUR |
26.1100 EUR |
| 2024-09-04 |
25.9790 EUR |
545.7784 ZEC |
26.0370 EUR |
24.8000 EUR |
27.0280 EUR |
26.8680 EUR |
| 2024-09-03 |
26.9910 EUR |
3,076.7789 ZEC |
26.8160 EUR |
26.1020 EUR |
27.4000 EUR |
26.2790 EUR |
| 2024-09-02 |
26.2870 EUR |
1,805.1550 ZEC |
26.6010 EUR |
25.5440 EUR |
26.7560 EUR |
26.2420 EUR |
| 2024-09-01 |
28.3410 EUR |
939.9657 ZEC |
29.2110 EUR |
27.1810 EUR |
29.4180 EUR |
27.1810 EUR |
| 2024-08-31 |
29.7220 EUR |
197.9452 ZEC |
29.8440 EUR |
29.3140 EUR |
29.9830 EUR |
29.3660 EUR |
| 2024-08-30 |
29.9010 EUR |
1,106.9605 ZEC |
30.0070 EUR |
28.8900 EUR |
30.2780 EUR |
30.0780 EUR |
| 2024-08-29 |
30.6030 EUR |
3,421.1342 ZEC |
30.2070 EUR |
29.8440 EUR |
31.3940 EUR |
29.9860 EUR |
| 2024-08-28 |
30.3810 EUR |
11,862.0725 ZEC |
31.7760 EUR |
29.5110 EUR |
32.0310 EUR |
30.1460 EUR |
| 2024-08-27 |
32.6540 EUR |
11,106.8591 ZEC |
32.8030 EUR |
31.3100 EUR |
33.1890 EUR |
31.9900 EUR |
| 2024-08-26 |
34.1930 EUR |
2,710.9455 ZEC |
35.7220 EUR |
32.6690 EUR |
36.8250 EUR |
32.9710 EUR |
| 2024-08-25 |
36.4630 EUR |
1,161.1393 ZEC |
38.2430 EUR |
35.5390 EUR |
38.4210 EUR |
35.7450 EUR |
| 2024-08-24 |
38.7970 EUR |
892.6241 ZEC |
37.9830 EUR |
36.7400 EUR |
39.6590 EUR |
38.1910 EUR |
| 2024-08-23 |
36.3810 EUR |
2,227.4637 ZEC |
37.3080 EUR |
35.5500 EUR |
37.7570 EUR |
37.7570 EUR |
| 2024-08-22 |
37.4190 EUR |
1,105.8539 ZEC |
37.2420 EUR |
36.9040 EUR |
37.8700 EUR |
37.1040 EUR |
| 2024-08-21 |
37.7630 EUR |
588.7290 ZEC |
37.2100 EUR |
36.7200 EUR |
38.6920 EUR |
36.7200 EUR |
| 2024-08-20 |
37.7290 EUR |
526.8217 ZEC |
37.8410 EUR |
37.1860 EUR |
38.3120 EUR |
37.2610 EUR |
| 2024-08-19 |
37.9560 EUR |
1,812.1428 ZEC |
38.8130 EUR |
37.0660 EUR |
39.4200 EUR |
37.6280 EUR |
| 2024-08-18 |
38.9250 EUR |
970.1995 ZEC |
39.6210 EUR |
38.2500 EUR |
40.0910 EUR |
38.8110 EUR |
| 2024-08-17 |
39.3360 EUR |
829.8981 ZEC |
38.4080 EUR |
37.9780 EUR |
40.1780 EUR |
39.7440 EUR |
| 2024-08-16 |
38.3620 EUR |
602.0827 ZEC |
38.7940 EUR |
37.8250 EUR |
38.9030 EUR |
38.7810 EUR |
| 2024-08-15 |
38.0170 EUR |
3,781.0182 ZEC |
38.4840 EUR |
37.5000 EUR |
39.0050 EUR |
37.6590 EUR |
| 2024-08-14 |
40.2560 EUR |
6,176.7102 ZEC |
39.1890 EUR |
38.3730 EUR |
41.1860 EUR |
38.5610 EUR |