Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
26.8660 EUR |
1,199.6801 ZEC |
25.9450 EUR |
25.9450 EUR |
27.2820 EUR |
27.2380 EUR |
| 2024-02-29 |
26.9590 EUR |
4,677.1549 ZEC |
26.1250 EUR |
25.6000 EUR |
27.9200 EUR |
25.6000 EUR |
| 2024-02-28 |
26.2010 EUR |
6,895.0635 ZEC |
26.6080 EUR |
24.1000 EUR |
27.3390 EUR |
25.8110 EUR |
| 2024-02-27 |
26.8400 EUR |
3,808.5318 ZEC |
25.8530 EUR |
25.7740 EUR |
27.5770 EUR |
26.3790 EUR |
| 2024-02-26 |
26.0880 EUR |
2,317.1777 ZEC |
25.9000 EUR |
25.6800 EUR |
26.7280 EUR |
25.8930 EUR |
| 2024-02-25 |
25.5710 EUR |
2,528.7771 ZEC |
25.8750 EUR |
25.3000 EUR |
26.1020 EUR |
25.7370 EUR |
| 2024-02-24 |
25.6780 EUR |
4,052.9966 ZEC |
24.8850 EUR |
24.8850 EUR |
26.1020 EUR |
26.0320 EUR |
| 2024-02-23 |
24.9460 EUR |
3,128.9967 ZEC |
24.7000 EUR |
24.1780 EUR |
25.7480 EUR |
25.0470 EUR |
| 2024-02-22 |
26.0650 EUR |
18,028.3726 ZEC |
22.4630 EUR |
21.9850 EUR |
27.7270 EUR |
24.7360 EUR |
| 2024-02-21 |
22.5530 EUR |
3,082.9360 ZEC |
23.0700 EUR |
21.7720 EUR |
23.2000 EUR |
22.6350 EUR |
| 2024-02-20 |
23.2160 EUR |
28,274.1776 ZEC |
25.1580 EUR |
21.4870 EUR |
25.3050 EUR |
22.9580 EUR |
| 2024-02-19 |
23.8720 EUR |
6,487.7152 ZEC |
23.7480 EUR |
23.3120 EUR |
25.2400 EUR |
25.1650 EUR |
| 2024-02-18 |
24.0990 EUR |
9,505.8827 ZEC |
23.2200 EUR |
23.0560 EUR |
25.4830 EUR |
24.1740 EUR |
| 2024-02-17 |
22.4580 EUR |
14,827.9519 ZEC |
21.0600 EUR |
20.8720 EUR |
23.6300 EUR |
23.2350 EUR |
| 2024-02-16 |
20.9330 EUR |
1,551.3775 ZEC |
20.7500 EUR |
20.4460 EUR |
21.2730 EUR |
21.0300 EUR |
| 2024-02-15 |
20.4090 EUR |
3,132.9389 ZEC |
19.8750 EUR |
19.8500 EUR |
20.7160 EUR |
20.7000 EUR |
| 2024-02-14 |
19.6610 EUR |
4,071.3423 ZEC |
19.3110 EUR |
19.3010 EUR |
19.9770 EUR |
19.8620 EUR |
| 2024-02-13 |
19.3930 EUR |
2,419.4003 ZEC |
19.6050 EUR |
18.9220 EUR |
19.6900 EUR |
19.3960 EUR |
| 2024-02-12 |
19.0850 EUR |
2,007.8119 ZEC |
18.7740 EUR |
18.5530 EUR |
19.4420 EUR |
19.3380 EUR |
| 2024-02-11 |
19.2400 EUR |
1,193.9391 ZEC |
19.2840 EUR |
18.7940 EUR |
19.6500 EUR |
18.8630 EUR |
| 2024-02-10 |
19.2820 EUR |
2,098.8944 ZEC |
19.6000 EUR |
18.9690 EUR |
19.6210 EUR |
19.3780 EUR |
| 2024-02-09 |
19.5380 EUR |
1,251.9965 ZEC |
19.3270 EUR |
19.1010 EUR |
19.6790 EUR |
19.6010 EUR |
| 2024-02-08 |
19.2030 EUR |
762.8831 ZEC |
19.2950 EUR |
19.0460 EUR |
19.3920 EUR |
19.2480 EUR |
| 2024-02-07 |
18.4390 EUR |
3,962.9875 ZEC |
18.0000 EUR |
18.0000 EUR |
19.2650 EUR |
19.1560 EUR |
| 2024-02-06 |
18.9830 EUR |
6,523.6655 ZEC |
19.9180 EUR |
18.1250 EUR |
19.9870 EUR |
18.1520 EUR |
| 2024-02-05 |
19.8980 EUR |
453.7917 ZEC |
19.8970 EUR |
19.7000 EUR |
20.1260 EUR |
19.8130 EUR |
| 2024-02-04 |
20.0660 EUR |
896.4234 ZEC |
20.3860 EUR |
19.8060 EUR |
20.3860 EUR |
19.8410 EUR |
| 2024-02-03 |
20.4550 EUR |
230.9310 ZEC |
20.4000 EUR |
20.3190 EUR |
20.5510 EUR |
20.5510 EUR |
| 2024-02-02 |
20.1980 EUR |
223.2170 ZEC |
19.9200 EUR |
19.9200 EUR |
20.3770 EUR |
20.2550 EUR |
| 2024-02-01 |
19.8710 EUR |
456.4077 ZEC |
20.1010 EUR |
19.6330 EUR |
20.1670 EUR |
19.9510 EUR |
| 2024-01-31 |
20.4830 EUR |
873.3380 ZEC |
20.9030 EUR |
19.7470 EUR |
21.0140 EUR |
20.0010 EUR |
| 2024-01-30 |
21.2440 EUR |
1,650.3986 ZEC |
21.1930 EUR |
20.9400 EUR |
21.4330 EUR |
21.1580 EUR |
| 2024-01-29 |
20.8150 EUR |
826.4414 ZEC |
20.4630 EUR |
20.4630 EUR |
21.2000 EUR |
21.2000 EUR |
| 2024-01-28 |
20.5280 EUR |
2,885.5360 ZEC |
20.9450 EUR |
20.1470 EUR |
21.0730 EUR |
20.5210 EUR |
| 2024-01-27 |
20.8450 EUR |
938.0301 ZEC |
20.9040 EUR |
20.5850 EUR |
21.0640 EUR |
20.9720 EUR |
| 2024-01-26 |
20.8950 EUR |
876.0264 ZEC |
20.5770 EUR |
20.4300 EUR |
21.0380 EUR |
20.8380 EUR |
| 2024-01-25 |
20.4490 EUR |
1,152.6153 ZEC |
20.2010 EUR |
20.0520 EUR |
20.7630 EUR |
20.6480 EUR |
| 2024-01-24 |
19.9020 EUR |
5,873.3118 ZEC |
19.8000 EUR |
19.6760 EUR |
20.6000 EUR |
20.0620 EUR |
| 2024-01-23 |
19.6140 EUR |
5,566.1795 ZEC |
20.4590 EUR |
18.8930 EUR |
20.6300 EUR |
19.4240 EUR |
| 2024-01-22 |
21.0040 EUR |
1,521.8156 ZEC |
21.5120 EUR |
20.3910 EUR |
21.5460 EUR |
20.4210 EUR |
| 2024-01-21 |
21.8900 EUR |
935.5101 ZEC |
21.6500 EUR |
21.3880 EUR |
22.1700 EUR |
21.6880 EUR |
| 2024-01-20 |
21.5610 EUR |
240.5588 ZEC |
21.5770 EUR |
21.4460 EUR |
22.0000 EUR |
21.6350 EUR |
| 2024-01-19 |
20.2450 EUR |
5,318.9374 ZEC |
20.6700 EUR |
20.0000 EUR |
21.3260 EUR |
21.3260 EUR |
| 2024-01-18 |
20.8850 EUR |
3,752.5322 ZEC |
21.0300 EUR |
20.1770 EUR |
21.3610 EUR |
20.4630 EUR |
| 2024-01-17 |
21.2760 EUR |
3,729.1690 ZEC |
21.4050 EUR |
20.7760 EUR |
21.4690 EUR |
20.9280 EUR |
| 2024-01-16 |
21.4610 EUR |
3,858.8573 ZEC |
21.5980 EUR |
20.9740 EUR |
21.8010 EUR |
21.3180 EUR |
| 2024-01-15 |
21.8340 EUR |
4,702.1128 ZEC |
20.8070 EUR |
20.8070 EUR |
22.4050 EUR |
21.5230 EUR |
| 2024-01-14 |
21.2670 EUR |
1,884.1610 ZEC |
21.3960 EUR |
20.8500 EUR |
21.9860 EUR |
21.4040 EUR |
| 2024-01-13 |
21.5170 EUR |
567.8437 ZEC |
21.8000 EUR |
21.0270 EUR |
21.8000 EUR |
21.5920 EUR |
| 2024-01-12 |
22.6310 EUR |
4,840.7728 ZEC |
22.3450 EUR |
21.4200 EUR |
23.3550 EUR |
21.6020 EUR |