Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-04 |
50.3250 EUR |
1,492.6458 ZEC |
50.7100 EUR |
49.4400 EUR |
51.4400 EUR |
50.9900 EUR |
| 2019-01-03 |
51.2110 EUR |
4,010.0248 ZEC |
53.4000 EUR |
49.7610 EUR |
53.4000 EUR |
50.7100 EUR |
| 2019-01-02 |
52.5880 EUR |
1,541.8430 ZEC |
51.4530 EUR |
49.9430 EUR |
54.3610 EUR |
53.4000 EUR |
| 2019-01-01 |
49.3410 EUR |
910.4486 ZEC |
48.5000 EUR |
48.0850 EUR |
51.9350 EUR |
51.7470 EUR |
| 2018-12-31 |
50.4480 EUR |
1,509.2647 ZEC |
52.0780 EUR |
48.4250 EUR |
52.0780 EUR |
48.5000 EUR |
| 2018-12-30 |
51.7940 EUR |
2,474.7206 ZEC |
51.3600 EUR |
50.6130 EUR |
53.0780 EUR |
52.0780 EUR |
| 2018-12-29 |
53.1240 EUR |
1,647.4092 ZEC |
54.2700 EUR |
51.2490 EUR |
55.4760 EUR |
51.2490 EUR |
| 2018-12-28 |
52.0680 EUR |
2,320.8919 ZEC |
48.2400 EUR |
47.9200 EUR |
55.0000 EUR |
54.2700 EUR |
| 2018-12-27 |
50.1460 EUR |
1,418.0095 ZEC |
53.1650 EUR |
47.8380 EUR |
53.7100 EUR |
48.2400 EUR |
| 2018-12-26 |
52.5620 EUR |
888.3352 ZEC |
52.6830 EUR |
50.9040 EUR |
54.7400 EUR |
53.1650 EUR |
| 2018-12-25 |
53.8760 EUR |
1,705.2325 ZEC |
59.2580 EUR |
51.7900 EUR |
59.2580 EUR |
52.6830 EUR |
| 2018-12-24 |
60.1060 EUR |
3,089.8182 ZEC |
56.8140 EUR |
56.8140 EUR |
62.9780 EUR |
59.2580 EUR |
| 2018-12-23 |
57.2610 EUR |
1,669.0081 ZEC |
55.3820 EUR |
55.3060 EUR |
59.1270 EUR |
56.8140 EUR |
| 2018-12-22 |
53.7330 EUR |
1,076.7062 ZEC |
53.4310 EUR |
52.3110 EUR |
55.6850 EUR |
55.5300 EUR |
| 2018-12-21 |
54.9780 EUR |
2,552.4057 ZEC |
56.9850 EUR |
52.0760 EUR |
57.6070 EUR |
53.4310 EUR |
| 2018-12-20 |
54.0870 EUR |
3,535.9158 ZEC |
49.0630 EUR |
48.5810 EUR |
56.9850 EUR |
56.9850 EUR |
| 2018-12-19 |
51.7420 EUR |
2,721.1236 ZEC |
51.0590 EUR |
48.9460 EUR |
53.9000 EUR |
49.4210 EUR |
| 2018-12-18 |
48.6550 EUR |
3,622.8084 ZEC |
49.0600 EUR |
47.0000 EUR |
51.4220 EUR |
51.3220 EUR |
| 2018-12-17 |
48.1320 EUR |
2,812.6970 ZEC |
44.5300 EUR |
44.5300 EUR |
50.4200 EUR |
49.0600 EUR |
| 2018-12-16 |
44.9250 EUR |
1,392.4574 ZEC |
43.3340 EUR |
43.3300 EUR |
46.5700 EUR |
44.6100 EUR |
| 2018-12-15 |
43.6600 EUR |
1,281.2099 ZEC |
42.8530 EUR |
42.2710 EUR |
44.6490 EUR |
43.3340 EUR |
| 2018-12-14 |
43.6820 EUR |
1,305.1395 ZEC |
44.5420 EUR |
42.1700 EUR |
45.3730 EUR |
42.8530 EUR |
| 2018-12-13 |
45.7140 EUR |
1,870.2842 ZEC |
47.6400 EUR |
43.8130 EUR |
47.8700 EUR |
44.5420 EUR |
| 2018-12-12 |
48.1730 EUR |
2,320.2310 ZEC |
46.9500 EUR |
46.4150 EUR |
50.0260 EUR |
47.6400 EUR |
| 2018-12-11 |
47.0170 EUR |
1,443.2320 ZEC |
48.6150 EUR |
46.0000 EUR |
48.8800 EUR |
46.9500 EUR |
| 2018-12-10 |
49.1450 EUR |
1,222.5012 ZEC |
52.2300 EUR |
47.7780 EUR |
53.0280 EUR |
48.6150 EUR |
| 2018-12-09 |
51.8590 EUR |
1,442.2002 ZEC |
49.2830 EUR |
49.0010 EUR |
54.1240 EUR |
52.2300 EUR |
| 2018-12-08 |
50.5570 EUR |
2,937.4634 ZEC |
51.7270 EUR |
46.6200 EUR |
54.0000 EUR |
49.2830 EUR |
| 2018-12-07 |
46.6100 EUR |
6,196.7477 ZEC |
50.2410 EUR |
43.5000 EUR |
51.6400 EUR |
51.6100 EUR |
| 2018-12-06 |
54.9020 EUR |
3,200.2336 ZEC |
57.7100 EUR |
50.1100 EUR |
59.6900 EUR |
50.2410 EUR |
| 2018-12-05 |
60.8960 EUR |
4,407.3702 ZEC |
64.5300 EUR |
56.6860 EUR |
65.1240 EUR |
57.7100 EUR |
| 2018-12-04 |
64.3260 EUR |
1,401.7957 ZEC |
61.7000 EUR |
60.0850 EUR |
68.5500 EUR |
64.5300 EUR |
| 2018-12-03 |
62.0830 EUR |
3,756.4055 ZEC |
69.0900 EUR |
60.0000 EUR |
69.2940 EUR |
61.7000 EUR |
| 2018-12-02 |
68.7750 EUR |
1,297.9012 ZEC |
70.2690 EUR |
67.0000 EUR |
71.7500 EUR |
68.8890 EUR |
| 2018-12-01 |
71.4490 EUR |
2,112.6969 ZEC |
70.8000 EUR |
68.2960 EUR |
75.0000 EUR |
70.2690 EUR |
| 2018-11-30 |
71.7210 EUR |
4,505.4242 ZEC |
76.3210 EUR |
66.7280 EUR |
78.3200 EUR |
70.8000 EUR |
| 2018-11-29 |
76.8480 EUR |
8,990.7063 ZEC |
70.6530 EUR |
67.2730 EUR |
84.4580 EUR |
76.3210 EUR |
| 2018-11-28 |
69.7160 EUR |
5,680.5458 ZEC |
63.8490 EUR |
63.8450 EUR |
73.8700 EUR |
70.6530 EUR |
| 2018-11-27 |
59.9040 EUR |
2,240.7199 ZEC |
57.6590 EUR |
54.8360 EUR |
64.5400 EUR |
63.8490 EUR |
| 2018-11-26 |
58.5230 EUR |
2,695.1697 ZEC |
60.0410 EUR |
53.4500 EUR |
63.8600 EUR |
57.6590 EUR |
| 2018-11-25 |
56.3150 EUR |
6,572.2820 ZEC |
58.2000 EUR |
51.6510 EUR |
71.0590 EUR |
60.0410 EUR |
| 2018-11-24 |
61.8750 EUR |
4,543.8807 ZEC |
67.4700 EUR |
55.1050 EUR |
69.5630 EUR |
58.2000 EUR |
| 2018-11-23 |
66.2630 EUR |
2,167.8364 ZEC |
66.9320 EUR |
64.6160 EUR |
68.4310 EUR |
67.4700 EUR |
| 2018-11-22 |
71.2750 EUR |
1,600.8868 ZEC |
73.9890 EUR |
66.9320 EUR |
74.3790 EUR |
66.9320 EUR |
| 2018-11-21 |
73.0870 EUR |
1,349.4634 ZEC |
73.1620 EUR |
68.7800 EUR |
76.8450 EUR |
73.9890 EUR |
| 2018-11-20 |
73.9740 EUR |
5,051.3008 ZEC |
81.7160 EUR |
67.4310 EUR |
85.7280 EUR |
73.1620 EUR |
| 2018-11-19 |
85.3340 EUR |
4,599.6805 ZEC |
98.2900 EUR |
80.7930 EUR |
98.4580 EUR |
81.7160 EUR |
| 2018-11-18 |
97.9670 EUR |
1,802.9266 ZEC |
96.3790 EUR |
94.6200 EUR |
101.1100 EUR |
99.0000 EUR |
| 2018-11-17 |
92.8160 EUR |
782.3516 ZEC |
93.7000 EUR |
91.2500 EUR |
96.3790 EUR |
96.3790 EUR |
| 2018-11-16 |
95.1280 EUR |
1,109.7268 ZEC |
96.3890 EUR |
92.6800 EUR |
96.9000 EUR |
93.7000 EUR |