Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
70.0500 USD |
2,565.0379 ZEC |
69.1500 USD |
68.7100 USD |
71.5800 USD |
71.3300 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 |
| 2024-12-07 |
71.6300 USD |
1,048.0468 ZEC |
70.3300 USD |
70.3300 USD |
72.7200 USD |
71.1800 USD |
| 2024-12-06 |
71.1700 USD |
13,030.0905 ZEC |
70.9600 USD |
67.9600 USD |
74.4400 USD |
70.6600 USD |
| 2024-12-05 |
71.0600 USD |
21,807.3873 ZEC |
69.7000 USD |
66.2900 USD |
75.3500 USD |
74.3200 USD |
| 2024-12-04 |
72.5500 USD |
23,598.0335 ZEC |
73.2400 USD |
69.1900 USD |
76.5900 USD |
70.2100 USD |
| 2024-12-03 |
73.7100 USD |
31,912.8861 ZEC |
74.8700 USD |
68.4100 USD |
79.1000 USD |
72.7500 USD |
| 2024-12-02 |
60.2800 USD |
17,049.0796 ZEC |
60.1200 USD |
57.3500 USD |
62.1700 USD |
58.8800 USD |
| 2024-12-01 |
57.5400 USD |
20,595.8602 ZEC |
59.5600 USD |
56.2200 USD |
59.6200 USD |
58.5800 USD |
| 2024-11-30 |
59.6100 USD |
22,072.2116 ZEC |
54.5300 USD |
53.4600 USD |
62.0900 USD |
61.0000 USD |
| 2024-11-29 |
55.1200 USD |
9,935.4032 ZEC |
55.2000 USD |
54.1600 USD |
56.4900 USD |
54.5900 USD |
| 2024-11-28 |
56.3800 USD |
19,240.3814 ZEC |
56.5600 USD |
55.0700 USD |
58.9900 USD |
55.1000 USD |
| 2024-11-27 |
55.6800 USD |
23,854.7658 ZEC |
51.8100 USD |
50.6900 USD |
58.6200 USD |
55.4800 USD |
| 2024-11-26 |
45.8900 USD |
8,983.6557 ZEC |
47.7800 USD |
43.8300 USD |
49.4700 USD |
45.4800 USD |
| 2024-11-25 |
50.5600 USD |
8,972.0595 ZEC |
52.5600 USD |
48.1300 USD |
53.9000 USD |
48.3100 USD |
| 2024-11-24 |
52.3400 USD |
13,681.8743 ZEC |
48.7100 USD |
48.3800 USD |
57.4500 USD |
49.8900 USD |
| 2024-11-23 |
48.4300 USD |
15,697.1623 ZEC |
45.8700 USD |
45.8700 USD |
50.1400 USD |
49.4900 USD |
| 2024-11-22 |
45.2200 USD |
7,779.3176 ZEC |
45.3600 USD |
43.4900 USD |
47.0300 USD |
45.1500 USD |
| 2024-11-21 |
44.4000 USD |
11,149.1614 ZEC |
41.4700 USD |
40.7800 USD |
46.7500 USD |
45.5500 USD |
| 2024-11-20 |
41.8200 USD |
4,660.2030 ZEC |
42.7600 USD |
40.8800 USD |
43.5300 USD |
41.2500 USD |
| 2024-11-19 |
44.0800 USD |
6,342.5953 ZEC |
44.8400 USD |
42.3600 USD |
45.1900 USD |
42.8200 USD |
| 2024-11-18 |
45.9700 USD |
12,138.1590 ZEC |
44.4700 USD |
44.2600 USD |
47.9800 USD |
45.0000 USD |
| 2024-11-17 |
43.6800 USD |
6,496.9751 ZEC |
45.0100 USD |
42.4100 USD |
45.9000 USD |
43.0900 USD |
| 2024-11-16 |
42.5700 USD |
13,608.0017 ZEC |
38.4700 USD |
38.0300 USD |
46.9200 USD |
44.9100 USD |
| 2024-11-15 |
37.2400 USD |
15,592.7563 ZEC |
36.8000 USD |
36.4900 USD |
39.0100 USD |
38.7200 USD |
| 2024-11-14 |
38.0400 USD |
6,416.6336 ZEC |
38.7000 USD |
36.5300 USD |
39.3500 USD |
37.7300 USD |
| 2024-11-13 |
40.0800 USD |
12,839.0100 ZEC |
42.0700 USD |
38.3400 USD |
42.4500 USD |
40.3800 USD |
| 2024-11-12 |
42.0700 USD |
15,559.7771 ZEC |
45.3500 USD |
40.0100 USD |
45.3600 USD |
41.0900 USD |
| 2024-11-11 |
45.0900 USD |
8,725.5469 ZEC |
45.5900 USD |
43.6400 USD |
47.9500 USD |
44.4200 USD |
| 2024-11-10 |
46.1900 USD |
3,928.3052 ZEC |
45.9700 USD |
44.5700 USD |
48.2100 USD |
47.0800 USD |
| 2024-11-09 |
45.9400 USD |
3,982.0426 ZEC |
46.1300 USD |
44.1500 USD |
47.4700 USD |
44.6400 USD |
| 2024-11-08 |
44.1100 USD |
6,287.8603 ZEC |
44.0600 USD |
42.2100 USD |
46.3600 USD |
46.1600 USD |
| 2024-11-07 |
43.9100 USD |
12,234.5207 ZEC |
43.3000 USD |
42.7800 USD |
45.7600 USD |
43.9700 USD |
| 2024-11-06 |
39.9700 USD |
6,937.4231 ZEC |
38.2100 USD |
37.7700 USD |
42.3600 USD |
41.8000 USD |