Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-05 |
37.6100 USD |
9,459.0784 ZEC |
36.9500 USD |
36.6200 USD |
38.8500 USD |
38.0100 USD |
| 2024-11-04 |
37.4900 USD |
12,122.3496 ZEC |
36.6600 USD |
35.0300 USD |
38.5100 USD |
36.9900 USD |
| 2024-11-03 |
36.5700 USD |
2,331.6648 ZEC |
36.7500 USD |
35.6500 USD |
37.7300 USD |
37.2800 USD |
| 2024-11-02 |
37.8100 USD |
670.5016 ZEC |
37.8800 USD |
36.5700 USD |
38.6800 USD |
37.0200 USD |
| 2024-11-01 |
37.5500 USD |
2,563.2387 ZEC |
36.8300 USD |
36.5000 USD |
38.0900 USD |
37.9500 USD |
| 2024-10-31 |
37.2500 USD |
6,057.1621 ZEC |
38.3000 USD |
36.8800 USD |
38.3000 USD |
37.1000 USD |
| 2024-10-30 |
38.5900 USD |
2,843.7577 ZEC |
38.4300 USD |
37.9300 USD |
39.7600 USD |
38.3300 USD |
| 2024-10-29 |
38.3800 USD |
8,869.3782 ZEC |
38.3400 USD |
35.9300 USD |
41.0000 USD |
38.4700 USD |
| 2024-10-28 |
38.6300 USD |
18,654.3180 ZEC |
38.6500 USD |
37.0300 USD |
40.9100 USD |
38.5800 USD |
| 2024-10-27 |
36.1000 USD |
15,246.0648 ZEC |
34.5200 USD |
33.1000 USD |
41.0900 USD |
38.0000 USD |
| 2024-10-26 |
35.2700 USD |
747.7474 ZEC |
36.3100 USD |
34.8000 USD |
36.5800 USD |
34.8300 USD |
| 2024-10-25 |
36.9500 USD |
3,171.4122 ZEC |
37.4800 USD |
34.9900 USD |
37.8200 USD |
34.9900 USD |
| 2024-10-24 |
37.0200 USD |
2,474.7045 ZEC |
37.9000 USD |
35.9000 USD |
38.6400 USD |
36.6500 USD |
| 2024-10-23 |
37.7600 USD |
2,122.3763 ZEC |
38.0700 USD |
37.1300 USD |
38.5900 USD |
37.8300 USD |
| 2024-10-22 |
37.4700 USD |
3,508.5622 ZEC |
37.5200 USD |
36.5700 USD |
38.7500 USD |
37.9200 USD |
| 2024-10-21 |
37.8300 USD |
3,474.9379 ZEC |
36.6900 USD |
36.0400 USD |
39.6600 USD |
38.0000 USD |
| 2024-10-20 |
36.4800 USD |
572.3188 ZEC |
37.1500 USD |
35.9200 USD |
37.4300 USD |
36.6400 USD |