Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
23.3900 USD |
1,648.5303 ZEC |
22.9800 USD |
22.9800 USD |
23.7100 USD |
23.6300 USD |
| 2024-06-08 |
24.0900 USD |
6,349.6303 ZEC |
24.9100 USD |
22.8800 USD |
25.2200 USD |
23.1000 USD |
| 2024-06-07 |
25.8800 USD |
6,415.6454 ZEC |
26.7600 USD |
23.1000 USD |
27.0100 USD |
25.2700 USD |
| 2024-06-06 |
26.5200 USD |
2,683.9706 ZEC |
26.6600 USD |
26.0500 USD |
27.2800 USD |
26.6700 USD |
| 2024-06-05 |
26.7800 USD |
4,080.4774 ZEC |
27.5300 USD |
26.3800 USD |
27.7700 USD |
26.4500 USD |
| 2024-06-04 |
25.9200 USD |
2,669.1933 ZEC |
25.5100 USD |
25.1300 USD |
27.9700 USD |
27.9700 USD |
| 2024-06-03 |
26.0900 USD |
2,506.6737 ZEC |
26.2600 USD |
25.3700 USD |
26.8100 USD |
25.4600 USD |
| 2024-06-02 |
26.8500 USD |
1,171.6361 ZEC |
27.0400 USD |
26.2600 USD |
27.3000 USD |
26.2900 USD |
| 2024-06-01 |
26.5900 USD |
1,479.0407 ZEC |
26.9300 USD |
26.3000 USD |
26.9600 USD |
26.7300 USD |
| 2024-05-31 |
26.7600 USD |
2,247.1988 ZEC |
26.6900 USD |
26.3800 USD |
27.0500 USD |
26.9500 USD |
| 2024-05-30 |
26.7400 USD |
12,228.0282 ZEC |
26.8300 USD |
26.2200 USD |
27.2000 USD |
26.7400 USD |
| 2024-05-29 |
26.9900 USD |
2,194.9539 ZEC |
26.7300 USD |
26.3500 USD |
27.3500 USD |
26.9700 USD |
| 2024-05-28 |
26.6400 USD |
1,902.8391 ZEC |
26.8800 USD |
26.2100 USD |
26.9700 USD |
26.6400 USD |
| 2024-05-27 |
27.3000 USD |
4,263.8103 ZEC |
26.5000 USD |
26.4100 USD |
28.0900 USD |
27.0000 USD |
| 2024-05-26 |
26.4500 USD |
1,852.5066 ZEC |
26.9200 USD |
26.2600 USD |
27.1100 USD |
26.6700 USD |
| 2024-05-25 |
27.0300 USD |
2,063.0651 ZEC |
27.7400 USD |
26.5100 USD |
27.7900 USD |
26.8000 USD |
| 2024-05-24 |
26.7300 USD |
19,720.6099 ZEC |
25.3000 USD |
25.1900 USD |
27.8000 USD |
27.0400 USD |
| 2024-05-23 |
24.6600 USD |
4,484.5919 ZEC |
24.7500 USD |
23.4900 USD |
25.2700 USD |
24.3900 USD |
| 2024-05-22 |
24.4200 USD |
2,295.9192 ZEC |
24.5900 USD |
24.1200 USD |
24.9200 USD |
24.7700 USD |
| 2024-05-21 |
24.5800 USD |
3,049.1095 ZEC |
25.0400 USD |
24.2400 USD |
25.4600 USD |
24.3800 USD |
| 2024-05-20 |
23.9700 USD |
3,180.6099 ZEC |
23.1900 USD |
23.1500 USD |
24.7100 USD |
24.7100 USD |
| 2024-05-19 |
23.2500 USD |
1,607.1882 ZEC |
23.5000 USD |
22.9800 USD |
23.8000 USD |
23.3200 USD |
| 2024-05-18 |
23.5500 USD |
833.4309 ZEC |
23.6200 USD |
23.2300 USD |
23.7000 USD |
23.5600 USD |
| 2024-05-17 |
23.6200 USD |
4,233.1022 ZEC |
23.7500 USD |
23.2300 USD |
23.9400 USD |
23.6400 USD |
| 2024-05-16 |
23.3100 USD |
6,797.7379 ZEC |
23.2100 USD |
22.8800 USD |
23.6600 USD |
23.6600 USD |
| 2024-05-15 |
22.7200 USD |
1,529.3059 ZEC |
21.9100 USD |
21.9100 USD |
23.2300 USD |
23.2000 USD |
| 2024-05-14 |
22.2400 USD |
1,939.1774 ZEC |
22.1900 USD |
21.9300 USD |
22.5300 USD |
21.9300 USD |
| 2024-05-13 |
22.1500 USD |
5,057.5517 ZEC |
22.2400 USD |
21.5400 USD |
22.6400 USD |
21.9500 USD |
| 2024-05-12 |
22.6600 USD |
580.0066 ZEC |
22.5000 USD |
22.3800 USD |
22.9300 USD |
22.3800 USD |
| 2024-05-11 |
22.8100 USD |
860.8191 ZEC |
22.9200 USD |
22.5400 USD |
22.9900 USD |
22.6400 USD |
| 2024-05-10 |
23.4700 USD |
2,427.5784 ZEC |
23.4600 USD |
22.8200 USD |
24.0400 USD |
22.9300 USD |
| 2024-05-09 |
23.4100 USD |
3,075.4834 ZEC |
23.3400 USD |
22.9000 USD |
23.8100 USD |
23.4400 USD |
| 2024-05-08 |
22.7000 USD |
10,668.8421 ZEC |
22.4900 USD |
22.2600 USD |
23.3100 USD |
23.2700 USD |
| 2024-05-07 |
22.9500 USD |
7,338.4944 ZEC |
22.9300 USD |
22.6900 USD |
23.2100 USD |
22.8900 USD |
| 2024-05-06 |
23.3100 USD |
6,414.6770 ZEC |
23.2500 USD |
22.7600 USD |
23.9300 USD |
23.1900 USD |