Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
26.5000 USD |
2,547.2532 ZEC |
26.6500 USD |
26.0100 USD |
27.5600 USD |
26.0800 USD |
| 2024-10-01 |
27.7600 USD |
5,711.6819 ZEC |
27.7000 USD |
26.9000 USD |
28.5900 USD |
27.5000 USD |
| 2024-09-30 |
28.5600 USD |
5,549.3170 ZEC |
29.1300 USD |
27.8000 USD |
29.1300 USD |
27.8700 USD |
| 2024-09-29 |
29.1900 USD |
921.1447 ZEC |
29.4900 USD |
28.9900 USD |
29.4900 USD |
29.1200 USD |
| 2024-09-28 |
30.1000 USD |
2,153.4883 ZEC |
30.4700 USD |
29.2100 USD |
31.3300 USD |
29.3200 USD |
| 2024-09-27 |
30.7600 USD |
1,375.5123 ZEC |
30.2300 USD |
30.1800 USD |
31.3200 USD |
30.3300 USD |
| 2024-09-26 |
29.8800 USD |
9,756.9048 ZEC |
28.3400 USD |
28.0800 USD |
31.4800 USD |
30.4000 USD |
| 2024-09-25 |
29.0600 USD |
2,453.8328 ZEC |
29.4800 USD |
28.1400 USD |
29.8700 USD |
28.2000 USD |
| 2024-09-24 |
29.3500 USD |
1,691.6396 ZEC |
29.6600 USD |
28.8200 USD |
30.0200 USD |
29.2400 USD |
| 2024-09-23 |
29.5100 USD |
4,766.3827 ZEC |
30.2100 USD |
28.7000 USD |
31.0500 USD |
29.4300 USD |
| 2024-09-22 |
30.2600 USD |
771.0814 ZEC |
31.2100 USD |
29.4800 USD |
31.2100 USD |
29.4800 USD |
| 2024-09-21 |
31.0700 USD |
1,750.4646 ZEC |
31.2500 USD |
30.6700 USD |
31.5300 USD |
30.9500 USD |
| 2024-09-20 |
31.0700 USD |
2,224.3778 ZEC |
31.5400 USD |
30.3500 USD |
32.4200 USD |
30.9500 USD |
| 2024-09-19 |
31.6300 USD |
1,912.3206 ZEC |
30.6300 USD |
30.5500 USD |
32.2400 USD |
31.7900 USD |
| 2024-09-18 |
29.7800 USD |
912.3266 ZEC |
29.3800 USD |
29.0300 USD |
30.4800 USD |
30.1000 USD |
| 2024-09-17 |
29.6200 USD |
2,158.5049 ZEC |
29.1400 USD |
28.9000 USD |
30.4000 USD |
29.7200 USD |
| 2024-09-16 |
28.7500 USD |
6,023.4817 ZEC |
29.1900 USD |
27.4700 USD |
29.5800 USD |
28.8000 USD |
| 2024-09-15 |
30.4700 USD |
4,640.2347 ZEC |
30.6000 USD |
29.4000 USD |
31.4800 USD |
29.4200 USD |
| 2024-09-14 |
30.6600 USD |
1,894.7222 ZEC |
30.5900 USD |
30.2000 USD |
31.0500 USD |
30.8900 USD |
| 2024-09-13 |
30.0100 USD |
1,130.7823 ZEC |
29.3100 USD |
29.3100 USD |
30.7000 USD |
30.4100 USD |
| 2024-09-12 |
29.4900 USD |
1,493.5077 ZEC |
29.7900 USD |
29.2100 USD |
30.3200 USD |
29.3800 USD |
| 2024-09-11 |
29.7700 USD |
2,109.0714 ZEC |
30.7800 USD |
29.1700 USD |
30.7900 USD |
29.6300 USD |
| 2024-09-10 |
30.1500 USD |
4,157.1425 ZEC |
29.2400 USD |
29.0300 USD |
31.1600 USD |
30.7300 USD |
| 2024-09-09 |
28.8300 USD |
2,348.4716 ZEC |
27.7300 USD |
27.4500 USD |
29.4600 USD |
29.3900 USD |
| 2024-09-08 |
27.5400 USD |
4,151.7071 ZEC |
27.7800 USD |
27.2300 USD |
28.1000 USD |
27.5400 USD |
| 2024-09-07 |
28.6400 USD |
3,179.8702 ZEC |
26.9800 USD |
26.9400 USD |
28.9200 USD |
28.5100 USD |
| 2024-09-06 |
27.6100 USD |
5,637.1196 ZEC |
28.8800 USD |
26.2000 USD |
29.3800 USD |
26.6200 USD |
| 2024-09-05 |
29.1300 USD |
2,818.2344 ZEC |
29.5800 USD |
28.7100 USD |
29.7700 USD |
28.9400 USD |
| 2024-09-04 |
29.1400 USD |
4,740.9420 ZEC |
28.8200 USD |
27.3200 USD |
29.9700 USD |
29.6500 USD |
| 2024-09-03 |
29.5200 USD |
2,980.8979 ZEC |
29.5500 USD |
28.7700 USD |
30.3500 USD |
29.3400 USD |
| 2024-09-02 |
29.0600 USD |
2,646.5903 ZEC |
29.3200 USD |
28.2700 USD |
29.7200 USD |
29.6100 USD |
| 2024-09-01 |
31.1600 USD |
3,592.2095 ZEC |
32.2000 USD |
30.4700 USD |
32.5200 USD |
30.7000 USD |
| 2024-08-31 |
32.9000 USD |
1,633.8691 ZEC |
32.9700 USD |
32.0800 USD |
33.2400 USD |
32.4700 USD |
| 2024-08-30 |
32.9100 USD |
2,764.9691 ZEC |
33.2100 USD |
31.7900 USD |
33.4500 USD |
33.1800 USD |
| 2024-08-29 |
33.7900 USD |
6,314.3016 ZEC |
33.6100 USD |
32.9700 USD |
34.6400 USD |
33.2500 USD |
| 2024-08-28 |
33.6400 USD |
14,178.0038 ZEC |
35.4900 USD |
32.7100 USD |
35.7500 USD |
33.4200 USD |
| 2024-08-27 |
36.2500 USD |
6,962.9437 ZEC |
36.7500 USD |
35.0300 USD |
37.2000 USD |
35.7800 USD |
| 2024-08-26 |
38.0100 USD |
12,623.7387 ZEC |
39.8500 USD |
36.4400 USD |
41.2200 USD |
37.1600 USD |
| 2024-08-25 |
40.3800 USD |
14,119.4227 ZEC |
42.9300 USD |
38.5600 USD |
42.9600 USD |
39.7700 USD |
| 2024-08-24 |
43.3300 USD |
3,624.4141 ZEC |
42.4700 USD |
41.1200 USD |
44.3800 USD |
42.7700 USD |
| 2024-08-23 |
40.4000 USD |
7,222.3561 ZEC |
41.4500 USD |
39.7500 USD |
42.2600 USD |
42.2600 USD |
| 2024-08-22 |
41.6900 USD |
9,807.1235 ZEC |
41.4900 USD |
41.0600 USD |
42.3000 USD |
41.2200 USD |
| 2024-08-21 |
42.1900 USD |
2,669.6684 ZEC |
41.5300 USD |
41.0200 USD |
43.0200 USD |
41.0400 USD |
| 2024-08-20 |
41.8500 USD |
3,116.9598 ZEC |
41.9700 USD |
41.2200 USD |
42.4600 USD |
41.8500 USD |
| 2024-08-19 |
41.5200 USD |
13,037.1464 ZEC |
42.7600 USD |
39.8400 USD |
43.5200 USD |
41.7500 USD |
| 2024-08-18 |
43.0200 USD |
4,938.6472 ZEC |
43.6300 USD |
42.1000 USD |
44.1500 USD |
42.7900 USD |
| 2024-08-17 |
43.5600 USD |
2,890.4199 ZEC |
42.2400 USD |
41.8400 USD |
44.2800 USD |
43.7200 USD |
| 2024-08-16 |
42.1100 USD |
2,090.8861 ZEC |
42.6900 USD |
41.5000 USD |
42.8700 USD |
42.6800 USD |
| 2024-08-15 |
41.7300 USD |
19,862.4127 ZEC |
42.2800 USD |
40.9400 USD |
43.1100 USD |
41.3300 USD |
| 2024-08-14 |
44.0400 USD |
11,626.9213 ZEC |
43.1100 USD |
42.1900 USD |
45.3600 USD |
42.5400 USD |