Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-13 |
41.6600 USD |
16,139.7526 ZEC |
43.2100 USD |
40.1700 USD |
44.1400 USD |
41.9700 USD |
| 2024-08-12 |
41.7500 USD |
16,060.9236 ZEC |
41.0600 USD |
40.1500 USD |
43.7400 USD |
43.1100 USD |
| 2024-08-11 |
40.6000 USD |
7,297.9750 ZEC |
41.3000 USD |
39.4200 USD |
41.6000 USD |
40.8000 USD |
| 2024-08-10 |
41.1000 USD |
8,325.2236 ZEC |
40.8900 USD |
40.4500 USD |
41.9900 USD |
41.0600 USD |
| 2024-08-09 |
38.4700 USD |
27,694.6055 ZEC |
35.9700 USD |
35.4100 USD |
40.5600 USD |
40.4600 USD |
| 2024-08-08 |
34.6100 USD |
24,562.3840 ZEC |
32.5000 USD |
31.6700 USD |
36.4300 USD |
35.7100 USD |
| 2024-08-07 |
32.9900 USD |
7,703.5718 ZEC |
31.9300 USD |
31.2400 USD |
34.1700 USD |
31.7900 USD |
| 2024-08-06 |
31.4700 USD |
30,904.3344 ZEC |
29.9000 USD |
29.1000 USD |
32.8100 USD |
32.4300 USD |
| 2024-08-05 |
29.4000 USD |
26,208.6227 ZEC |
30.6800 USD |
25.5000 USD |
31.9800 USD |
30.3300 USD |
| 2024-08-04 |
31.1200 USD |
5,273.9212 ZEC |
31.5700 USD |
30.2000 USD |
32.5800 USD |
31.4400 USD |
| 2024-08-03 |
33.1600 USD |
22,438.9300 ZEC |
32.5700 USD |
31.8200 USD |
34.7300 USD |
32.3500 USD |
| 2024-08-02 |
32.9300 USD |
28,957.4776 ZEC |
32.4500 USD |
29.3800 USD |
34.3900 USD |
32.7900 USD |
| 2024-08-01 |
32.1900 USD |
6,627.5282 ZEC |
33.4900 USD |
30.5900 USD |
33.5900 USD |
31.3700 USD |
| 2024-07-31 |
32.0000 USD |
8,193.8447 ZEC |
32.1300 USD |
30.9200 USD |
33.6600 USD |
33.5600 USD |
| 2024-07-30 |
31.9300 USD |
16,069.2752 ZEC |
32.8300 USD |
31.3100 USD |
33.4800 USD |
32.1000 USD |
| 2024-07-29 |
32.8100 USD |
7,073.8305 ZEC |
32.1600 USD |
31.5700 USD |
33.5400 USD |
33.1800 USD |
| 2024-07-28 |
32.3400 USD |
6,526.0434 ZEC |
31.6300 USD |
31.1300 USD |
33.0100 USD |
32.7200 USD |
| 2024-07-27 |
31.3600 USD |
9,549.7110 ZEC |
32.4800 USD |
30.8400 USD |
32.4800 USD |
31.1800 USD |
| 2024-07-26 |
31.9500 USD |
4,757.7818 ZEC |
30.2900 USD |
30.2300 USD |
32.6600 USD |
32.2500 USD |
| 2024-07-25 |
29.6200 USD |
7,567.3296 ZEC |
30.1800 USD |
28.2800 USD |
30.5200 USD |
29.7900 USD |
| 2024-07-24 |
29.8000 USD |
3,399.2051 ZEC |
29.6500 USD |
29.3600 USD |
30.3500 USD |
29.9000 USD |
| 2024-07-23 |
30.5800 USD |
2,674.9766 ZEC |
30.3000 USD |
29.4700 USD |
31.4700 USD |
29.9800 USD |
| 2024-07-22 |
31.9900 USD |
4,515.8633 ZEC |
32.2300 USD |
31.3500 USD |
32.3400 USD |
32.0600 USD |
| 2024-07-21 |
31.0200 USD |
12,124.2227 ZEC |
29.6700 USD |
29.4000 USD |
32.6000 USD |
32.2500 USD |
| 2024-07-20 |
29.3600 USD |
3,490.7033 ZEC |
29.5900 USD |
28.8500 USD |
29.9100 USD |
29.1100 USD |
| 2024-07-19 |
29.9700 USD |
18,194.7530 ZEC |
30.7800 USD |
29.0000 USD |
31.5400 USD |
29.6600 USD |
| 2024-07-18 |
31.0700 USD |
26,896.1720 ZEC |
31.0400 USD |
30.2000 USD |
32.4800 USD |
30.5500 USD |
| 2024-07-17 |
31.0300 USD |
16,084.8583 ZEC |
30.2700 USD |
29.8300 USD |
32.4900 USD |
31.5600 USD |
| 2024-07-16 |
29.4600 USD |
33,908.1791 ZEC |
28.1600 USD |
27.7600 USD |
32.2300 USD |
29.4700 USD |
| 2024-07-15 |
29.0000 USD |
24,058.3646 ZEC |
29.4600 USD |
28.1700 USD |
30.0000 USD |
28.2700 USD |
| 2024-07-14 |
28.4200 USD |
20,962.6217 ZEC |
26.7700 USD |
26.6300 USD |
29.8500 USD |
29.7900 USD |
| 2024-07-13 |
25.7600 USD |
8,313.2781 ZEC |
24.0900 USD |
23.9900 USD |
26.9100 USD |
26.6800 USD |
| 2024-07-12 |
23.6100 USD |
3,466.2140 ZEC |
24.2000 USD |
23.2300 USD |
24.3700 USD |
23.9500 USD |
| 2024-07-11 |
23.3600 USD |
5,748.6881 ZEC |
23.3800 USD |
22.8900 USD |
24.3400 USD |
24.1200 USD |
| 2024-07-10 |
23.1300 USD |
17,882.5733 ZEC |
22.5000 USD |
22.2900 USD |
23.5000 USD |
23.3300 USD |
| 2024-07-09 |
22.1100 USD |
8,965.2238 ZEC |
20.4100 USD |
20.3600 USD |
23.0000 USD |
22.9400 USD |
| 2024-07-08 |
19.2300 USD |
6,166.6082 ZEC |
18.6800 USD |
17.7000 USD |
20.4800 USD |
20.1700 USD |
| 2024-07-07 |
19.7800 USD |
5,217.6603 ZEC |
19.7900 USD |
19.2600 USD |
20.1900 USD |
19.2600 USD |
| 2024-07-06 |
18.9900 USD |
12,001.7308 ZEC |
18.2500 USD |
18.2400 USD |
20.0100 USD |
19.9900 USD |
| 2024-07-05 |
17.2100 USD |
26,548.0403 ZEC |
18.3300 USD |
15.8100 USD |
18.3300 USD |
18.1800 USD |
| 2024-07-04 |
19.5000 USD |
4,972.7964 ZEC |
20.7400 USD |
18.6700 USD |
20.7400 USD |
19.3100 USD |
| 2024-07-03 |
20.2100 USD |
3,670.3769 ZEC |
20.7900 USD |
19.8600 USD |
20.9200 USD |
20.3000 USD |
| 2024-07-02 |
20.6000 USD |
2,664.9300 ZEC |
20.6400 USD |
20.4000 USD |
20.7800 USD |
20.6600 USD |
| 2024-07-01 |
20.6900 USD |
1,358.5475 ZEC |
20.7600 USD |
20.2800 USD |
21.2900 USD |
20.5800 USD |
| 2024-06-30 |
20.1600 USD |
7,381.9572 ZEC |
20.2300 USD |
19.8000 USD |
20.9000 USD |
20.8800 USD |
| 2024-06-29 |
20.6000 USD |
1,600.0619 ZEC |
20.6200 USD |
20.1700 USD |
20.8300 USD |
20.1700 USD |
| 2024-06-28 |
20.7100 USD |
8,060.0197 ZEC |
20.6300 USD |
20.1700 USD |
21.1700 USD |
21.1000 USD |