Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
23.3100 USD |
6,414.6770 ZEC |
23.2500 USD |
22.7600 USD |
23.9300 USD |
23.1900 USD |
| 2024-05-05 |
22.9600 USD |
2,908.1547 ZEC |
23.2500 USD |
22.7400 USD |
23.3300 USD |
22.9900 USD |
| 2024-05-04 |
23.1000 USD |
2,292.8762 ZEC |
23.1200 USD |
23.0100 USD |
23.4500 USD |
23.1900 USD |
| 2024-05-03 |
23.0800 USD |
4,934.3007 ZEC |
22.8200 USD |
22.2900 USD |
23.7200 USD |
23.2200 USD |
| 2024-05-02 |
22.4300 USD |
6,124.4434 ZEC |
22.2200 USD |
21.5600 USD |
23.0600 USD |
22.9700 USD |
| 2024-05-01 |
21.2700 USD |
10,056.3104 ZEC |
21.3400 USD |
20.2200 USD |
22.0500 USD |
22.0400 USD |
| 2024-04-30 |
21.0200 USD |
9,329.5617 ZEC |
22.3000 USD |
20.5600 USD |
22.4800 USD |
21.2500 USD |
| 2024-04-29 |
22.2300 USD |
3,088.4979 ZEC |
22.4900 USD |
21.8400 USD |
22.7100 USD |
22.5500 USD |
| 2024-04-28 |
23.0200 USD |
3,603.2552 ZEC |
23.2800 USD |
22.4600 USD |
23.5800 USD |
22.4600 USD |
| 2024-04-27 |
22.7800 USD |
2,820.6739 ZEC |
22.9500 USD |
22.3300 USD |
23.2000 USD |
23.1300 USD |
| 2024-04-26 |
22.9700 USD |
4,546.2971 ZEC |
23.3400 USD |
22.6100 USD |
23.3600 USD |
23.0100 USD |
| 2024-04-25 |
23.2000 USD |
9,387.6590 ZEC |
22.9200 USD |
22.3500 USD |
24.1100 USD |
23.3900 USD |
| 2024-04-24 |
23.8100 USD |
3,590.3580 ZEC |
24.0200 USD |
22.8100 USD |
24.4300 USD |
22.9700 USD |
| 2024-04-23 |
24.1600 USD |
10,410.9086 ZEC |
24.2600 USD |
23.6500 USD |
25.0200 USD |
24.0100 USD |
| 2024-04-22 |
23.9800 USD |
12,220.7050 ZEC |
22.8200 USD |
22.6600 USD |
24.5100 USD |
24.2800 USD |
| 2024-04-21 |
23.0400 USD |
3,202.6354 ZEC |
23.1600 USD |
22.4600 USD |
24.3300 USD |
22.6600 USD |
| 2024-04-20 |
22.6700 USD |
2,687.5237 ZEC |
22.3000 USD |
21.9900 USD |
23.4000 USD |
23.3300 USD |
| 2024-04-19 |
22.4800 USD |
10,348.2437 ZEC |
21.8800 USD |
20.2700 USD |
23.1100 USD |
22.4300 USD |
| 2024-04-18 |
21.6600 USD |
9,063.9102 ZEC |
21.0600 USD |
20.5000 USD |
22.0100 USD |
22.0000 USD |
| 2024-04-17 |
21.0400 USD |
8,210.2521 ZEC |
21.3700 USD |
20.1000 USD |
21.5600 USD |
21.0200 USD |
| 2024-04-16 |
21.1200 USD |
4,865.5007 ZEC |
21.1500 USD |
20.3800 USD |
21.6900 USD |
21.3600 USD |
| 2024-04-15 |
21.6000 USD |
11,122.5179 ZEC |
21.9200 USD |
20.5500 USD |
22.9300 USD |
21.2500 USD |
| 2024-04-14 |
20.8400 USD |
13,427.7579 ZEC |
21.0000 USD |
19.9200 USD |
21.8600 USD |
21.8600 USD |
| 2024-04-13 |
22.4800 USD |
18,239.2989 ZEC |
23.3700 USD |
19.5000 USD |
24.7700 USD |
21.0000 USD |
| 2024-04-12 |
24.4200 USD |
23,375.0011 ZEC |
26.5500 USD |
22.5000 USD |
26.9700 USD |
23.0300 USD |
| 2024-04-11 |
26.8000 USD |
5,934.9142 ZEC |
27.0500 USD |
26.3400 USD |
27.2200 USD |
26.5700 USD |
| 2024-04-10 |
26.9500 USD |
9,140.4615 ZEC |
27.5800 USD |
26.1100 USD |
27.7200 USD |
27.1600 USD |
| 2024-04-09 |
28.3200 USD |
4,508.1578 ZEC |
28.5800 USD |
27.5300 USD |
28.7800 USD |
27.5300 USD |
| 2024-04-08 |
28.3600 USD |
3,362.8163 ZEC |
27.9300 USD |
27.3700 USD |
28.6900 USD |
28.5700 USD |
| 2024-04-07 |
27.8000 USD |
444.1438 ZEC |
27.5200 USD |
27.4400 USD |
28.1200 USD |
27.7700 USD |
| 2024-04-06 |
27.5100 USD |
1,685.5285 ZEC |
27.2800 USD |
27.2100 USD |
27.6600 USD |
27.4900 USD |
| 2024-04-05 |
27.0000 USD |
8,400.7342 ZEC |
27.6300 USD |
26.5300 USD |
27.6900 USD |
27.3700 USD |
| 2024-04-04 |
27.8800 USD |
5,285.8465 ZEC |
27.2500 USD |
26.8500 USD |
28.2100 USD |
27.5300 USD |
| 2024-04-03 |
27.4600 USD |
7,967.8475 ZEC |
27.6800 USD |
26.7700 USD |
28.3700 USD |
27.2200 USD |
| 2024-04-02 |
27.6100 USD |
7,096.4417 ZEC |
28.8100 USD |
27.0200 USD |
28.8100 USD |
27.7700 USD |
| 2024-04-01 |
28.9300 USD |
3,961.7420 ZEC |
30.4700 USD |
28.0000 USD |
30.5600 USD |
28.9800 USD |
| 2024-03-31 |
30.4900 USD |
2,839.3464 ZEC |
30.0700 USD |
30.0700 USD |
30.6900 USD |
30.5200 USD |
| 2024-03-30 |
30.4700 USD |
2,302.5661 ZEC |
30.6700 USD |
30.0200 USD |
30.7800 USD |
30.1400 USD |
| 2024-03-29 |
30.6800 USD |
7,609.1495 ZEC |
30.6200 USD |
30.0200 USD |
31.4500 USD |
30.5600 USD |
| 2024-03-28 |
31.1600 USD |
3,694.6658 ZEC |
31.1700 USD |
30.3100 USD |
31.7700 USD |
30.8800 USD |
| 2024-03-27 |
31.0900 USD |
4,711.4288 ZEC |
31.5600 USD |
29.7800 USD |
31.9500 USD |
30.7800 USD |
| 2024-03-26 |
31.2400 USD |
16,044.5504 ZEC |
30.3800 USD |
30.3700 USD |
31.8800 USD |
31.5300 USD |
| 2024-03-25 |
30.1200 USD |
8,400.8289 ZEC |
29.7500 USD |
29.5900 USD |
30.7500 USD |
30.5600 USD |
| 2024-03-24 |
29.1700 USD |
3,728.3211 ZEC |
28.7400 USD |
28.6300 USD |
29.7800 USD |
29.7100 USD |
| 2024-03-23 |
29.0700 USD |
3,546.1514 ZEC |
28.5300 USD |
28.2600 USD |
29.4100 USD |
28.9300 USD |
| 2024-03-22 |
28.9000 USD |
15,796.8272 ZEC |
29.3100 USD |
27.8500 USD |
29.6300 USD |
28.2600 USD |
| 2024-03-21 |
29.1200 USD |
6,679.4488 ZEC |
28.4300 USD |
28.3200 USD |
29.8400 USD |
29.3100 USD |
| 2024-03-20 |
26.3800 USD |
19,297.7024 ZEC |
25.0300 USD |
24.3300 USD |
28.4800 USD |
28.3300 USD |
| 2024-03-19 |
25.7000 USD |
17,849.7824 ZEC |
27.5000 USD |
24.3800 USD |
27.7700 USD |
24.9400 USD |
| 2024-03-18 |
27.3100 USD |
56,850.1767 ZEC |
28.8200 USD |
26.5400 USD |
29.4900 USD |
27.4900 USD |