Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
138.2100 USD |
55,456.9789 ZEC |
142.8600 USD |
133.4100 USD |
146.8100 USD |
142.2700 USD |
| 2022-01-08 |
146.0300 USD |
22,965.1222 ZEC |
139.6400 USD |
136.5200 USD |
155.8200 USD |
145.5600 USD |
| 2022-01-07 |
137.3500 USD |
22,525.0478 ZEC |
137.3000 USD |
130.9000 USD |
143.2100 USD |
139.4400 USD |
| 2022-01-06 |
134.8100 USD |
39,552.8386 ZEC |
136.3900 USD |
129.8600 USD |
138.8200 USD |
138.2300 USD |
| 2022-01-05 |
144.0100 USD |
15,128.7899 ZEC |
147.6300 USD |
127.3300 USD |
151.2100 USD |
136.0100 USD |
| 2022-01-04 |
151.0100 USD |
9,286.8417 ZEC |
150.8700 USD |
147.5000 USD |
156.0000 USD |
148.5800 USD |
| 2022-01-03 |
150.9700 USD |
9,786.8575 ZEC |
153.1600 USD |
146.7800 USD |
154.1200 USD |
150.7300 USD |
| 2022-01-02 |
149.2800 USD |
19,426.8988 ZEC |
150.3600 USD |
146.0000 USD |
155.4600 USD |
153.2900 USD |
| 2022-01-01 |
147.8000 USD |
4,181.6099 ZEC |
146.5600 USD |
145.9200 USD |
150.7900 USD |
149.1400 USD |
| 2021-12-31 |
151.1400 USD |
11,846.1059 ZEC |
153.4700 USD |
143.3100 USD |
156.8800 USD |
145.9200 USD |
| 2021-12-30 |
150.5900 USD |
12,812.4108 ZEC |
145.4800 USD |
144.0700 USD |
153.9300 USD |
153.0300 USD |
| 2021-12-29 |
146.8500 USD |
11,442.8657 ZEC |
149.5900 USD |
140.7300 USD |
151.2700 USD |
145.9400 USD |
| 2021-12-28 |
156.4400 USD |
34,601.5457 ZEC |
169.5400 USD |
148.7900 USD |
170.2800 USD |
149.3700 USD |
| 2021-12-27 |
170.1500 USD |
20,452.3822 ZEC |
167.7700 USD |
166.4800 USD |
173.5500 USD |
170.3300 USD |
| 2021-12-26 |
165.8700 USD |
18,758.7356 ZEC |
169.5500 USD |
163.6700 USD |
172.3200 USD |
167.5500 USD |
| 2021-12-25 |
169.7900 USD |
9,946.1390 ZEC |
165.0400 USD |
164.7300 USD |
172.5100 USD |
168.7900 USD |
| 2021-12-24 |
167.2700 USD |
18,715.6445 ZEC |
167.9700 USD |
164.2300 USD |
170.8300 USD |
164.2900 USD |
| 2021-12-23 |
163.9000 USD |
14,999.7584 ZEC |
165.4900 USD |
156.8300 USD |
169.8600 USD |
166.4600 USD |
| 2021-12-22 |
164.7500 USD |
14,776.0135 ZEC |
162.5300 USD |
159.9500 USD |
168.8200 USD |
165.2300 USD |
| 2021-12-21 |
159.3800 USD |
10,210.3167 ZEC |
156.8500 USD |
155.9100 USD |
162.8300 USD |
162.4800 USD |
| 2021-12-20 |
156.3400 USD |
20,829.8746 ZEC |
157.7500 USD |
149.4100 USD |
164.2700 USD |
155.1200 USD |
| 2021-12-19 |
162.6800 USD |
21,723.3325 ZEC |
158.5400 USD |
155.8300 USD |
167.0800 USD |
159.7400 USD |
| 2021-12-18 |
159.5300 USD |
21,744.5118 ZEC |
150.1700 USD |
149.3200 USD |
165.0500 USD |
157.8000 USD |
| 2021-12-17 |
150.0200 USD |
29,009.3412 ZEC |
152.7300 USD |
145.0600 USD |
154.2300 USD |
150.2500 USD |
| 2021-12-16 |
159.9000 USD |
16,971.6162 ZEC |
159.7100 USD |
154.5000 USD |
166.7800 USD |
155.2800 USD |
| 2021-12-15 |
152.1300 USD |
13,592.3760 ZEC |
151.7800 USD |
143.3600 USD |
162.3400 USD |
158.5200 USD |
| 2021-12-14 |
150.0100 USD |
20,211.3060 ZEC |
148.0100 USD |
143.7100 USD |
155.9100 USD |
150.1500 USD |
| 2021-12-13 |
161.4300 USD |
21,465.7086 ZEC |
170.0100 USD |
146.0100 USD |
172.0800 USD |
150.0000 USD |
| 2021-12-12 |
167.2800 USD |
9,278.7180 ZEC |
168.2500 USD |
161.3100 USD |
172.8900 USD |
170.8900 USD |
| 2021-12-11 |
165.3600 USD |
12,391.6673 ZEC |
159.4200 USD |
156.0000 USD |
171.3200 USD |
168.4000 USD |
| 2021-12-10 |
169.7000 USD |
28,924.9913 ZEC |
164.3600 USD |
163.5100 USD |
174.1000 USD |
165.4400 USD |
| 2021-12-09 |
174.6600 USD |
33,632.1372 ZEC |
178.8700 USD |
161.7500 USD |
186.6500 USD |
165.3900 USD |
| 2021-12-08 |
175.0100 USD |
26,836.1007 ZEC |
174.2600 USD |
166.5500 USD |
182.6300 USD |
177.9200 USD |
| 2021-12-07 |
179.2300 USD |
25,969.7932 ZEC |
180.3200 USD |
173.5100 USD |
185.7700 USD |
175.8400 USD |
| 2021-12-06 |
173.7000 USD |
37,949.0207 ZEC |
182.7700 USD |
160.8800 USD |
184.8300 USD |
181.2900 USD |
| 2021-12-05 |
179.1100 USD |
42,654.9117 ZEC |
187.9800 USD |
170.4600 USD |
194.4900 USD |
182.1600 USD |
| 2021-12-04 |
177.2600 USD |
111,583.8858 ZEC |
205.7300 USD |
143.6200 USD |
206.7800 USD |
189.2200 USD |
| 2021-12-03 |
220.3700 USD |
27,415.9148 ZEC |
225.6200 USD |
200.7300 USD |
237.8500 USD |
204.3100 USD |
| 2021-12-02 |
222.3200 USD |
39,646.2421 ZEC |
229.7300 USD |
213.7800 USD |
230.0500 USD |
227.3200 USD |
| 2021-12-01 |
233.6500 USD |
23,780.1943 ZEC |
220.5900 USD |
216.0900 USD |
248.1900 USD |
225.6000 USD |
| 2021-11-30 |
227.0000 USD |
30,293.8550 ZEC |
246.6800 USD |
214.4400 USD |
247.3900 USD |
221.8000 USD |
| 2021-11-29 |
247.5400 USD |
33,182.5373 ZEC |
241.5300 USD |
238.3000 USD |
255.2700 USD |
249.4300 USD |
| 2021-11-28 |
230.2600 USD |
46,539.8464 ZEC |
242.6600 USD |
215.3200 USD |
243.4900 USD |
233.4300 USD |
| 2021-11-27 |
260.4100 USD |
46,753.6686 ZEC |
246.4900 USD |
240.0700 USD |
272.2200 USD |
244.9100 USD |
| 2021-11-26 |
256.1900 USD |
140,690.0272 ZEC |
294.5300 USD |
240.5400 USD |
296.8900 USD |
246.9200 USD |
| 2021-11-25 |
276.4100 USD |
48,546.5658 ZEC |
261.0400 USD |
253.0000 USD |
304.7600 USD |
297.2200 USD |
| 2021-11-24 |
251.5400 USD |
165,733.8886 ZEC |
218.5500 USD |
217.7700 USD |
275.9900 USD |
264.9600 USD |
| 2021-11-23 |
212.7500 USD |
28,550.3156 ZEC |
205.9200 USD |
195.7900 USD |
220.7400 USD |
213.9900 USD |
| 2021-11-22 |
213.0600 USD |
41,719.8719 ZEC |
229.8500 USD |
197.7600 USD |
237.9200 USD |
206.9200 USD |
| 2021-11-21 |
206.8100 USD |
28,912.4197 ZEC |
179.6400 USD |
176.9900 USD |
231.5700 USD |
224.8400 USD |