Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
46.6300 USD |
5,021.6973 ZEC |
46.4000 USD |
45.9600 USD |
47.1600 USD |
46.0700 USD |
| 2025-01-25 |
46.1900 USD |
1,175.7861 ZEC |
46.1100 USD |
45.7500 USD |
46.5800 USD |
46.4100 USD |
| 2025-01-24 |
47.8100 USD |
3,931.2166 ZEC |
48.8100 USD |
46.4600 USD |
49.4800 USD |
46.4600 USD |
| 2025-01-23 |
48.0200 USD |
2,655.6468 ZEC |
48.5300 USD |
46.9300 USD |
49.1800 USD |
49.1600 USD |
| 2025-01-22 |
49.1200 USD |
3,195.1552 ZEC |
49.3100 USD |
48.3100 USD |
50.0900 USD |
49.1500 USD |
| 2025-01-21 |
48.3200 USD |
2,439.0506 ZEC |
46.9600 USD |
45.5800 USD |
50.7200 USD |
49.2800 USD |
| 2025-01-20 |
48.6700 USD |
4,469.3567 ZEC |
46.3900 USD |
45.5700 USD |
51.8200 USD |
48.8600 USD |
| 2025-01-19 |
50.2800 USD |
8,758.2368 ZEC |
51.8500 USD |
47.5000 USD |
52.5100 USD |
51.6400 USD |
| 2025-01-18 |
52.0100 USD |
4,328.0559 ZEC |
54.8600 USD |
50.5900 USD |
55.0700 USD |
50.8400 USD |
| 2025-01-17 |
55.4100 USD |
2,910.2513 ZEC |
54.1900 USD |
54.1600 USD |
56.7600 USD |
54.5300 USD |
| 2025-01-16 |
54.3900 USD |
2,161.9475 ZEC |
55.3300 USD |
52.6700 USD |
55.3300 USD |
54.3100 USD |
| 2025-01-15 |
51.6800 USD |
3,966.4024 ZEC |
50.9700 USD |
50.1100 USD |
52.9800 USD |
52.1700 USD |
| 2025-01-14 |
49.7700 USD |
5,523.4700 ZEC |
48.5000 USD |
48.4700 USD |
51.4300 USD |
50.9400 USD |
| 2025-01-13 |
46.3900 USD |
23,183.2299 ZEC |
48.0800 USD |
43.8900 USD |
49.4200 USD |
48.6200 USD |
| 2025-01-12 |
48.1400 USD |
2,658.5695 ZEC |
48.6800 USD |
47.4100 USD |
48.8400 USD |
48.7100 USD |
| 2025-01-11 |
47.5900 USD |
2,073.7715 ZEC |
48.2800 USD |
47.3700 USD |
48.4800 USD |
47.5900 USD |
| 2025-01-10 |
47.7600 USD |
4,504.5012 ZEC |
47.0500 USD |
46.6700 USD |
48.7700 USD |
48.1400 USD |
| 2025-01-09 |
48.7700 USD |
9,142.6198 ZEC |
50.2800 USD |
47.7600 USD |
50.9400 USD |
48.1500 USD |
| 2025-01-08 |
50.7000 USD |
5,038.1706 ZEC |
52.2600 USD |
47.4500 USD |
53.3600 USD |
50.0900 USD |
| 2025-01-07 |
56.6600 USD |
9,277.9047 ZEC |
60.1600 USD |
51.5300 USD |
60.1600 USD |
51.5300 USD |
| 2025-01-06 |
59.1200 USD |
4,557.0287 ZEC |
58.5300 USD |
57.2700 USD |
61.4800 USD |
59.0200 USD |
| 2025-01-05 |
58.2000 USD |
4,653.4555 ZEC |
59.2100 USD |
57.1400 USD |
59.5100 USD |
58.4000 USD |
| 2025-01-04 |
59.6100 USD |
3,718.7762 ZEC |
60.8800 USD |
58.6200 USD |
60.8800 USD |
59.4000 USD |
| 2025-01-03 |
60.0500 USD |
7,144.2509 ZEC |
59.4100 USD |
56.7700 USD |
62.0000 USD |
60.9000 USD |
| 2025-01-02 |
59.5900 USD |
3,189.1011 ZEC |
57.9600 USD |
57.8200 USD |
61.1900 USD |
59.8700 USD |
| 2025-01-01 |
55.9100 USD |
6,616.9462 ZEC |
56.3100 USD |
53.4900 USD |
58.7500 USD |
58.5600 USD |
| 2024-12-31 |
57.7900 USD |
5,659.6407 ZEC |
57.9500 USD |
55.6100 USD |
59.6400 USD |
55.9100 USD |
| 2024-12-30 |
58.7600 USD |
9,385.9184 ZEC |
60.3500 USD |
57.1100 USD |
62.2800 USD |
58.8000 USD |
| 2024-12-29 |
62.5600 USD |
7,213.4238 ZEC |
62.5900 USD |
59.8400 USD |
66.0900 USD |
60.1900 USD |
| 2024-12-28 |
61.1200 USD |
21,208.1771 ZEC |
61.9400 USD |
59.4200 USD |
62.2900 USD |
61.9200 USD |
| 2024-12-27 |
65.1400 USD |
25,762.4231 ZEC |
68.5100 USD |
62.2000 USD |
70.2900 USD |
63.3600 USD |
| 2024-12-26 |
70.1200 USD |
18,651.5314 ZEC |
73.4500 USD |
66.1900 USD |
74.1100 USD |
68.9800 USD |
| 2024-12-25 |
74.4800 USD |
23,769.4306 ZEC |
69.1500 USD |
68.7100 USD |
78.8700 USD |
72.3300 USD |
| 2024-12-24 |
69.6800 USD |
26,378.7921 ZEC |
65.5300 USD |
64.1500 USD |
75.0000 USD |
68.5200 USD |
| 2024-12-23 |
58.7900 USD |
4,941.7729 ZEC |
58.5800 USD |
54.8600 USD |
61.0800 USD |
60.9000 USD |
| 2024-12-22 |
56.0600 USD |
8,976.5655 ZEC |
53.4400 USD |
50.8800 USD |
59.8400 USD |
57.7000 USD |
| 2024-12-21 |
54.7700 USD |
8,470.0873 ZEC |
54.3300 USD |
52.0800 USD |
57.9800 USD |
53.8700 USD |
| 2024-12-20 |
47.8000 USD |
13,028.8046 ZEC |
48.3500 USD |
41.0900 USD |
56.0000 USD |
52.3400 USD |
| 2024-12-19 |
51.7100 USD |
20,369.1104 ZEC |
50.4100 USD |
46.1200 USD |
53.6800 USD |
48.6200 USD |
| 2024-12-18 |
53.2300 USD |
8,783.9331 ZEC |
55.4300 USD |
50.6000 USD |
56.1500 USD |
51.1400 USD |
| 2024-12-17 |
56.6800 USD |
2,766.7274 ZEC |
56.5000 USD |
55.5500 USD |
57.7800 USD |
55.6900 USD |
| 2024-12-16 |
58.8700 USD |
3,142.6112 ZEC |
59.0700 USD |
56.3400 USD |
60.9000 USD |
57.9500 USD |
| 2024-12-15 |
58.0300 USD |
2,774.5072 ZEC |
58.4500 USD |
56.7000 USD |
59.6600 USD |
59.4600 USD |
| 2024-12-14 |
59.4500 USD |
5,893.7993 ZEC |
59.8400 USD |
56.9200 USD |
60.4900 USD |
57.6300 USD |
| 2024-12-13 |
58.8000 USD |
5,463.7811 ZEC |
59.5600 USD |
57.6300 USD |
60.0800 USD |
59.4900 USD |
| 2024-12-12 |
61.5700 USD |
20,296.0949 ZEC |
63.6800 USD |
58.8000 USD |
67.5300 USD |
59.5800 USD |
| 2024-12-11 |
61.0300 USD |
9,313.4980 ZEC |
58.8600 USD |
56.6700 USD |
65.3300 USD |
63.0600 USD |
| 2024-12-10 |
58.4100 USD |
17,880.4855 ZEC |
58.6800 USD |
53.8900 USD |
61.2100 USD |
59.0600 USD |
| 2024-12-09 |
63.5600 USD |
28,338.2857 ZEC |
74.2300 USD |
50.1200 USD |
74.8400 USD |
57.1700 USD |
| 2024-12-08 |
73.0500 USD |
8,327.0682 ZEC |
70.2400 USD |
68.8000 USD |
75.2000 USD |
74.3900 USD |