Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-27 |
20.5000 USD |
1,357.6872 ZEC |
19.8100 USD |
19.7900 USD |
20.9100 USD |
20.8600 USD |
| 2024-06-26 |
19.9100 USD |
590.8891 ZEC |
20.1700 USD |
19.5200 USD |
20.4400 USD |
19.8600 USD |
| 2024-06-25 |
19.7900 USD |
1,996.8906 ZEC |
19.8300 USD |
19.5300 USD |
20.2800 USD |
20.2600 USD |
| 2024-06-24 |
19.4000 USD |
4,750.4126 ZEC |
19.6700 USD |
19.1100 USD |
19.8800 USD |
19.5300 USD |
| 2024-06-23 |
19.8800 USD |
746.5697 ZEC |
20.0600 USD |
19.3900 USD |
20.3800 USD |
19.7600 USD |
| 2024-06-22 |
19.9500 USD |
701.2315 ZEC |
19.9500 USD |
19.8400 USD |
20.1500 USD |
20.0200 USD |
| 2024-06-21 |
19.9100 USD |
4,350.8270 ZEC |
20.0000 USD |
19.6000 USD |
20.4100 USD |
20.0200 USD |
| 2024-06-20 |
20.0000 USD |
11,795.8855 ZEC |
20.1300 USD |
19.6500 USD |
20.7900 USD |
19.8600 USD |
| 2024-06-19 |
20.0600 USD |
3,542.7573 ZEC |
20.4900 USD |
19.8300 USD |
21.2800 USD |
19.8900 USD |
| 2024-06-18 |
20.2800 USD |
32,291.6553 ZEC |
21.6200 USD |
19.3000 USD |
21.7300 USD |
20.3900 USD |
| 2024-06-17 |
21.9100 USD |
6,583.0530 ZEC |
22.8700 USD |
21.2500 USD |
23.0200 USD |
21.7400 USD |
| 2024-06-16 |
22.7000 USD |
689.4066 ZEC |
22.8400 USD |
22.3200 USD |
23.0300 USD |
22.8400 USD |
| 2024-06-15 |
22.6400 USD |
427.2313 ZEC |
22.7500 USD |
22.4100 USD |
23.0700 USD |
22.6700 USD |
| 2024-06-14 |
22.8800 USD |
3,924.8448 ZEC |
22.6800 USD |
22.0500 USD |
23.6000 USD |
22.5100 USD |
| 2024-06-13 |
23.3000 USD |
1,406.3654 ZEC |
23.5400 USD |
22.7300 USD |
23.8500 USD |
22.9800 USD |
| 2024-06-12 |
23.2100 USD |
2,580.5764 ZEC |
22.7600 USD |
22.4900 USD |
24.0700 USD |
23.6800 USD |
| 2024-06-11 |
22.7300 USD |
2,274.4011 ZEC |
23.5800 USD |
22.0100 USD |
23.6700 USD |
22.7800 USD |
| 2024-06-10 |
23.8900 USD |
7,659.4320 ZEC |
23.6300 USD |
23.3900 USD |
24.4000 USD |
23.5300 USD |