Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
21.7210 EUR |
684.9428 ZEC |
21.8420 EUR |
21.3600 EUR |
22.0930 EUR |
21.8990 EUR |
| 2024-05-08 |
21.1260 EUR |
4,380.6717 ZEC |
20.8220 EUR |
20.7390 EUR |
21.6970 EUR |
21.6970 EUR |
| 2024-05-07 |
21.3390 EUR |
3,933.4642 ZEC |
21.3200 EUR |
21.1000 EUR |
21.5910 EUR |
21.3830 EUR |
| 2024-05-06 |
21.7230 EUR |
4,510.3163 ZEC |
21.5920 EUR |
21.2000 EUR |
22.2190 EUR |
21.5040 EUR |
| 2024-05-05 |
21.4080 EUR |
1,744.3753 ZEC |
21.6570 EUR |
21.1590 EUR |
21.7100 EUR |
21.3720 EUR |
| 2024-05-04 |
21.4690 EUR |
1,107.6046 ZEC |
21.5180 EUR |
21.3580 EUR |
21.8190 EUR |
21.6650 EUR |
| 2024-05-03 |
21.2920 EUR |
3,047.8475 ZEC |
21.2690 EUR |
20.8000 EUR |
21.8290 EUR |
21.6010 EUR |
| 2024-05-02 |
20.7670 EUR |
1,902.9708 ZEC |
20.8000 EUR |
20.1970 EUR |
21.5000 EUR |
21.3940 EUR |
| 2024-05-01 |
19.7020 EUR |
2,849.5855 ZEC |
19.9390 EUR |
18.9170 EUR |
20.5610 EUR |
20.5610 EUR |
| 2024-04-30 |
19.6580 EUR |
2,515.9539 ZEC |
20.7790 EUR |
19.2410 EUR |
21.0370 EUR |
19.8790 EUR |
| 2024-04-29 |
20.7890 EUR |
1,309.5543 ZEC |
21.0360 EUR |
20.4310 EUR |
21.1840 EUR |
21.0610 EUR |
| 2024-04-28 |
21.4090 EUR |
1,654.4888 ZEC |
21.7400 EUR |
20.9630 EUR |
22.0000 EUR |
20.9630 EUR |
| 2024-04-27 |
21.4160 EUR |
493.4308 ZEC |
21.4600 EUR |
20.8000 EUR |
21.7230 EUR |
21.6530 EUR |
| 2024-04-26 |
21.4140 EUR |
784.0327 ZEC |
21.6420 EUR |
21.1120 EUR |
21.7500 EUR |
21.5560 EUR |
| 2024-04-25 |
21.5290 EUR |
1,953.6268 ZEC |
21.4200 EUR |
20.9610 EUR |
21.9430 EUR |
21.8290 EUR |
| 2024-04-24 |
22.4230 EUR |
1,685.5591 ZEC |
22.4480 EUR |
21.4000 EUR |
22.8500 EUR |
21.6840 EUR |
| 2024-04-23 |
22.5410 EUR |
6,173.9945 ZEC |
22.7040 EUR |
22.1170 EUR |
22.8970 EUR |
22.5220 EUR |
| 2024-04-22 |
22.4300 EUR |
3,441.4691 ZEC |
21.3920 EUR |
21.3070 EUR |
22.8870 EUR |
22.8860 EUR |
| 2024-04-21 |
21.7530 EUR |
1,385.9919 ZEC |
21.7630 EUR |
21.0850 EUR |
22.8000 EUR |
21.4300 EUR |
| 2024-04-20 |
21.5560 EUR |
1,151.7829 ZEC |
20.9200 EUR |
20.6590 EUR |
21.9990 EUR |
21.8320 EUR |
| 2024-04-19 |
21.1650 EUR |
3,303.7783 ZEC |
20.6000 EUR |
19.1140 EUR |
21.5190 EUR |
21.1280 EUR |
| 2024-04-18 |
20.3840 EUR |
3,216.7906 ZEC |
19.8030 EUR |
19.2000 EUR |
20.7490 EUR |
20.5530 EUR |
| 2024-04-17 |
19.8420 EUR |
3,090.3202 ZEC |
20.1430 EUR |
18.9000 EUR |
20.3000 EUR |
19.9810 EUR |
| 2024-04-16 |
20.1610 EUR |
1,861.0192 ZEC |
20.0250 EUR |
19.2430 EUR |
20.5170 EUR |
20.1130 EUR |
| 2024-04-15 |
20.6960 EUR |
3,640.6049 ZEC |
20.6790 EUR |
19.2630 EUR |
21.4990 EUR |
20.0030 EUR |
| 2024-04-14 |
19.9420 EUR |
4,327.7596 ZEC |
20.0800 EUR |
18.9570 EUR |
20.8230 EUR |
20.2500 EUR |
| 2024-04-13 |
21.3090 EUR |
6,510.5222 ZEC |
22.0650 EUR |
18.2470 EUR |
23.2000 EUR |
19.1510 EUR |
| 2024-04-12 |
23.1270 EUR |
6,972.6746 ZEC |
25.1090 EUR |
21.1010 EUR |
25.2370 EUR |
21.7380 EUR |
| 2024-04-11 |
25.0580 EUR |
3,780.2655 ZEC |
25.1730 EUR |
24.6140 EUR |
25.3150 EUR |
24.8310 EUR |
| 2024-04-10 |
24.8350 EUR |
2,010.0973 ZEC |
25.4090 EUR |
24.1600 EUR |
25.4290 EUR |
25.2000 EUR |
| 2024-04-09 |
26.0870 EUR |
2,033.7452 ZEC |
26.2410 EUR |
25.4140 EUR |
26.4810 EUR |
25.5000 EUR |
| 2024-04-08 |
26.1500 EUR |
1,024.0152 ZEC |
25.6510 EUR |
25.2480 EUR |
26.3630 EUR |
26.3030 EUR |
| 2024-04-07 |
25.7390 EUR |
95.6451 ZEC |
25.6080 EUR |
25.4790 EUR |
25.9390 EUR |
25.5110 EUR |
| 2024-04-06 |
25.4760 EUR |
720.7368 ZEC |
25.2850 EUR |
25.2310 EUR |
25.5470 EUR |
25.3960 EUR |
| 2024-04-05 |
25.0960 EUR |
3,318.0487 ZEC |
25.4860 EUR |
24.5000 EUR |
25.4860 EUR |
25.2730 EUR |
| 2024-04-04 |
25.6300 EUR |
4,562.4409 ZEC |
25.2240 EUR |
24.7980 EUR |
25.9670 EUR |
25.5020 EUR |
| 2024-04-03 |
25.5500 EUR |
2,417.2137 ZEC |
25.7550 EUR |
24.7330 EUR |
26.3300 EUR |
25.2010 EUR |
| 2024-04-02 |
25.7310 EUR |
3,400.7883 ZEC |
26.7760 EUR |
25.1640 EUR |
26.7760 EUR |
25.8430 EUR |
| 2024-04-01 |
26.7680 EUR |
951.0077 ZEC |
28.2630 EUR |
26.1330 EUR |
28.2630 EUR |
26.6910 EUR |
| 2024-03-31 |
28.2850 EUR |
483.0311 ZEC |
27.9030 EUR |
27.9030 EUR |
28.4500 EUR |
28.2980 EUR |
| 2024-03-30 |
28.0340 EUR |
559.4510 ZEC |
28.2630 EUR |
27.8790 EUR |
28.5340 EUR |
27.9400 EUR |
| 2024-03-29 |
28.5260 EUR |
1,607.1194 ZEC |
28.3830 EUR |
27.8900 EUR |
29.0770 EUR |
28.2350 EUR |
| 2024-03-28 |
29.0020 EUR |
5,731.4607 ZEC |
28.8570 EUR |
28.1450 EUR |
29.3490 EUR |
28.6700 EUR |
| 2024-03-27 |
28.6340 EUR |
2,186.0162 ZEC |
29.1130 EUR |
27.4500 EUR |
29.4470 EUR |
28.7370 EUR |
| 2024-03-26 |
28.7820 EUR |
5,554.6143 ZEC |
28.0590 EUR |
28.0590 EUR |
29.3660 EUR |
29.1740 EUR |
| 2024-03-25 |
27.6810 EUR |
6,917.8428 ZEC |
27.4620 EUR |
27.3060 EUR |
28.2870 EUR |
28.1910 EUR |
| 2024-03-24 |
27.0830 EUR |
857.9857 ZEC |
26.6080 EUR |
26.6080 EUR |
27.5000 EUR |
27.3610 EUR |
| 2024-03-23 |
26.8750 EUR |
1,075.9938 ZEC |
26.4840 EUR |
26.4260 EUR |
27.2820 EUR |
26.8560 EUR |
| 2024-03-22 |
26.4460 EUR |
3,641.4946 ZEC |
27.2840 EUR |
25.8000 EUR |
27.3320 EUR |
26.2380 EUR |
| 2024-03-21 |
26.6330 EUR |
9,707.8582 ZEC |
25.9680 EUR |
25.9170 EUR |
27.4890 EUR |
26.9890 EUR |