Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
25.4110 EUR |
628.4310 ZEC |
25.6990 EUR |
25.1420 EUR |
25.8970 EUR |
25.6820 EUR |
| 2019-12-19 |
25.7750 EUR |
2,372.1417 ZEC |
26.4280 EUR |
25.1300 EUR |
26.6380 EUR |
25.7190 EUR |
| 2019-12-18 |
25.3250 EUR |
3,415.2904 ZEC |
24.6640 EUR |
23.9600 EUR |
26.9090 EUR |
26.2140 EUR |
| 2019-12-17 |
25.3930 EUR |
5,101.2376 ZEC |
26.5680 EUR |
23.8920 EUR |
27.8900 EUR |
24.6640 EUR |
| 2019-12-16 |
27.3240 EUR |
3,794.9381 ZEC |
29.5810 EUR |
26.0680 EUR |
29.5970 EUR |
26.5680 EUR |
| 2019-12-15 |
29.2220 EUR |
2,435.1753 ZEC |
29.0000 EUR |
28.3470 EUR |
30.0790 EUR |
29.5810 EUR |
| 2019-12-14 |
28.8370 EUR |
1,486.6732 ZEC |
29.9300 EUR |
27.6700 EUR |
29.9300 EUR |
29.0000 EUR |
| 2019-12-13 |
29.2200 EUR |
4,682.5813 ZEC |
28.5000 EUR |
27.5910 EUR |
30.3390 EUR |
29.9300 EUR |
| 2019-12-12 |
27.8410 EUR |
2,530.3531 ZEC |
28.2690 EUR |
27.2730 EUR |
28.5000 EUR |
28.5000 EUR |
| 2019-12-11 |
28.2410 EUR |
5,349.6911 ZEC |
27.2400 EUR |
27.0300 EUR |
28.9900 EUR |
28.2690 EUR |
| 2019-12-10 |
27.0830 EUR |
1,290.3909 ZEC |
28.4500 EUR |
26.7100 EUR |
28.4500 EUR |
27.2400 EUR |
| 2019-12-09 |
28.3260 EUR |
3,660.7871 ZEC |
26.5450 EUR |
26.2400 EUR |
29.1900 EUR |
27.9940 EUR |
| 2019-12-08 |
26.6090 EUR |
778.5024 ZEC |
26.6300 EUR |
26.2700 EUR |
26.8890 EUR |
26.5450 EUR |
| 2019-12-07 |
26.8200 EUR |
1,328.1759 ZEC |
26.4500 EUR |
26.4500 EUR |
27.4500 EUR |
26.6300 EUR |
| 2019-12-06 |
26.3200 EUR |
2,737.6948 ZEC |
27.1900 EUR |
25.6950 EUR |
27.3200 EUR |
26.4500 EUR |
| 2019-12-05 |
26.7690 EUR |
3,933.2462 ZEC |
24.2040 EUR |
24.0700 EUR |
27.6400 EUR |
27.1900 EUR |
| 2019-12-04 |
24.8480 EUR |
1,646.4012 ZEC |
24.7970 EUR |
23.9630 EUR |
26.1310 EUR |
24.2040 EUR |
| 2019-12-03 |
24.8040 EUR |
505.7238 ZEC |
25.1100 EUR |
24.5000 EUR |
25.3550 EUR |
24.7970 EUR |
| 2019-12-02 |
24.9520 EUR |
1,154.9091 ZEC |
25.4690 EUR |
24.6500 EUR |
25.4690 EUR |
25.1100 EUR |
| 2019-12-01 |
25.3140 EUR |
975.2567 ZEC |
26.4190 EUR |
24.8810 EUR |
26.4300 EUR |
25.4690 EUR |
| 2019-11-30 |
26.4180 EUR |
639.2819 ZEC |
26.6410 EUR |
25.6230 EUR |
26.7000 EUR |
26.4190 EUR |
| 2019-11-29 |
26.5890 EUR |
1,058.9387 ZEC |
26.1040 EUR |
25.9230 EUR |
27.1000 EUR |
26.6410 EUR |
| 2019-11-28 |
26.2470 EUR |
1,209.8885 ZEC |
25.9300 EUR |
25.6010 EUR |
26.7800 EUR |
26.1040 EUR |
| 2019-11-27 |
25.2230 EUR |
2,224.9599 ZEC |
25.7500 EUR |
24.4300 EUR |
26.7300 EUR |
25.9300 EUR |
| 2019-11-26 |
25.0120 EUR |
1,461.8027 ZEC |
24.8000 EUR |
24.7400 EUR |
25.7500 EUR |
25.7500 EUR |
| 2019-11-25 |
24.4510 EUR |
2,771.9705 ZEC |
24.8430 EUR |
22.9990 EUR |
25.9130 EUR |
24.8000 EUR |
| 2019-11-24 |
25.6110 EUR |
1,027.5404 ZEC |
27.0190 EUR |
24.6740 EUR |
27.0190 EUR |
24.8430 EUR |
| 2019-11-23 |
26.7080 EUR |
674.1592 ZEC |
26.4600 EUR |
26.1000 EUR |
27.2890 EUR |
27.0190 EUR |
| 2019-11-22 |
26.4000 EUR |
4,832.2435 ZEC |
28.2480 EUR |
25.2320 EUR |
28.7500 EUR |
26.4600 EUR |
| 2019-11-21 |
28.8430 EUR |
1,983.3881 ZEC |
30.3420 EUR |
27.5400 EUR |
30.4920 EUR |
28.2480 EUR |
| 2019-11-20 |
30.7020 EUR |
637.6032 ZEC |
30.5750 EUR |
30.3420 EUR |
31.2120 EUR |
30.3420 EUR |
| 2019-11-19 |
30.2590 EUR |
1,723.5840 ZEC |
31.3340 EUR |
29.9780 EUR |
31.3340 EUR |
30.5750 EUR |
| 2019-11-18 |
31.5250 EUR |
1,874.6054 ZEC |
32.4420 EUR |
30.5510 EUR |
32.5150 EUR |
31.3340 EUR |
| 2019-11-17 |
32.3900 EUR |
1,065.8221 ZEC |
32.5400 EUR |
32.0410 EUR |
32.8910 EUR |
32.4420 EUR |
| 2019-11-16 |
32.5250 EUR |
743.8695 ZEC |
32.7720 EUR |
32.2500 EUR |
32.8180 EUR |
32.5400 EUR |
| 2019-11-15 |
32.4820 EUR |
2,443.8144 ZEC |
32.9190 EUR |
31.8050 EUR |
32.9480 EUR |
32.7720 EUR |
| 2019-11-14 |
33.0010 EUR |
1,638.2875 ZEC |
33.5300 EUR |
32.7210 EUR |
33.5800 EUR |
32.9190 EUR |
| 2019-11-13 |
33.3720 EUR |
826.5513 ZEC |
33.3120 EUR |
33.0570 EUR |
33.7800 EUR |
33.4600 EUR |
| 2019-11-12 |
33.4200 EUR |
1,216.5729 ZEC |
33.2300 EUR |
32.9810 EUR |
33.8400 EUR |
33.3120 EUR |
| 2019-11-11 |
33.4900 EUR |
889.0377 ZEC |
34.0810 EUR |
33.0030 EUR |
34.3370 EUR |
33.2300 EUR |
| 2019-11-10 |
33.7700 EUR |
1,930.2544 ZEC |
33.1200 EUR |
33.0000 EUR |
34.7600 EUR |
34.0810 EUR |
| 2019-11-09 |
33.5110 EUR |
718.0073 ZEC |
33.1100 EUR |
32.9700 EUR |
33.7900 EUR |
33.1200 EUR |
| 2019-11-08 |
33.7830 EUR |
4,090.4703 ZEC |
34.9400 EUR |
32.6600 EUR |
35.2500 EUR |
33.0470 EUR |
| 2019-11-07 |
35.0250 EUR |
1,249.1653 ZEC |
35.1100 EUR |
34.5910 EUR |
35.4600 EUR |
34.9400 EUR |
| 2019-11-06 |
35.0440 EUR |
1,004.9001 ZEC |
34.9700 EUR |
34.5300 EUR |
35.6000 EUR |
35.1100 EUR |
| 2019-11-05 |
34.8300 EUR |
3,674.0068 ZEC |
33.9200 EUR |
33.4500 EUR |
35.5780 EUR |
34.9700 EUR |
| 2019-11-04 |
33.9040 EUR |
975.5928 ZEC |
33.5900 EUR |
32.9620 EUR |
34.5100 EUR |
33.9200 EUR |
| 2019-11-03 |
33.3300 EUR |
1,557.2036 ZEC |
33.7000 EUR |
33.0100 EUR |
33.8050 EUR |
33.5900 EUR |
| 2019-11-02 |
33.7890 EUR |
502.8666 ZEC |
33.9200 EUR |
33.5770 EUR |
34.0920 EUR |
33.7000 EUR |
| 2019-11-01 |
33.6090 EUR |
1,427.9479 ZEC |
33.7610 EUR |
33.2000 EUR |
33.9870 EUR |
33.9200 EUR |