Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
22.7100 USD |
1,060.6012 ZEC |
22.7300 USD |
22.3500 USD |
22.8300 USD |
22.8100 USD |
| 2024-01-26 |
22.4300 USD |
2,896.2697 ZEC |
22.2800 USD |
22.0800 USD |
22.8500 USD |
22.5600 USD |
| 2024-01-25 |
22.0200 USD |
4,619.9727 ZEC |
21.9800 USD |
21.7500 USD |
22.4800 USD |
22.3600 USD |
| 2024-01-24 |
21.6600 USD |
13,524.3624 ZEC |
21.4100 USD |
21.3700 USD |
22.4000 USD |
21.9000 USD |
| 2024-01-23 |
21.4400 USD |
8,408.8420 ZEC |
22.2500 USD |
20.5300 USD |
22.4700 USD |
21.0600 USD |
| 2024-01-22 |
22.6700 USD |
4,645.9217 ZEC |
23.4300 USD |
22.1400 USD |
23.4700 USD |
22.1400 USD |
| 2024-01-21 |
23.7700 USD |
3,878.1059 ZEC |
23.5600 USD |
23.2600 USD |
24.2300 USD |
23.5800 USD |
| 2024-01-20 |
23.6200 USD |
1,939.5229 ZEC |
23.5900 USD |
23.2700 USD |
24.4200 USD |
23.5500 USD |
| 2024-01-19 |
22.5000 USD |
4,644.5476 ZEC |
22.4200 USD |
21.6800 USD |
23.2000 USD |
23.1900 USD |
| 2024-01-18 |
22.6000 USD |
5,757.7824 ZEC |
22.9400 USD |
21.9200 USD |
23.2500 USD |
22.1300 USD |
| 2024-01-17 |
23.0100 USD |
6,314.3646 ZEC |
23.1500 USD |
22.5400 USD |
23.3300 USD |
22.8900 USD |
| 2024-01-16 |
23.3500 USD |
2,812.5416 ZEC |
23.6500 USD |
22.7900 USD |
23.7800 USD |
23.1600 USD |
| 2024-01-15 |
23.7300 USD |
14,110.1804 ZEC |
22.7900 USD |
22.7900 USD |
24.4700 USD |
23.6500 USD |
| 2024-01-14 |
23.4800 USD |
6,473.9513 ZEC |
23.3900 USD |
22.7900 USD |
24.0300 USD |
23.4100 USD |
| 2024-01-13 |
23.4700 USD |
3,227.3969 ZEC |
23.8500 USD |
22.9000 USD |
23.8900 USD |
23.3900 USD |
| 2024-01-12 |
24.6700 USD |
22,632.6066 ZEC |
24.5000 USD |
23.3100 USD |
25.6200 USD |
23.6900 USD |
| 2024-01-11 |
23.8800 USD |
20,520.8987 ZEC |
22.3200 USD |
22.0800 USD |
24.6800 USD |
24.1300 USD |
| 2024-01-10 |
20.6000 USD |
15,213.5051 ZEC |
19.7500 USD |
19.5100 USD |
22.2800 USD |
22.2600 USD |
| 2024-01-09 |
19.7700 USD |
20,212.1794 ZEC |
21.2700 USD |
18.9000 USD |
21.3600 USD |
19.7100 USD |
| 2024-01-08 |
21.2100 USD |
12,107.6612 ZEC |
21.9400 USD |
20.2900 USD |
21.9400 USD |
21.3700 USD |
| 2024-01-07 |
23.0500 USD |
16,558.6476 ZEC |
23.0300 USD |
22.1400 USD |
23.4100 USD |
22.5500 USD |
| 2024-01-06 |
22.9000 USD |
6,615.5029 ZEC |
23.6000 USD |
22.1800 USD |
23.6000 USD |
22.8900 USD |
| 2024-01-05 |
23.4800 USD |
12,652.5623 ZEC |
24.2100 USD |
22.6300 USD |
24.4000 USD |
23.6100 USD |
| 2024-01-04 |
24.7600 USD |
6,410.4163 ZEC |
25.1100 USD |
24.0800 USD |
25.3500 USD |
24.5600 USD |
| 2024-01-03 |
25.1600 USD |
14,498.2074 ZEC |
27.7000 USD |
22.6000 USD |
28.2500 USD |
25.3200 USD |
| 2024-01-02 |
27.8900 USD |
6,325.1157 ZEC |
27.8100 USD |
27.1700 USD |
28.3100 USD |
27.4200 USD |
| 2024-01-01 |
27.1600 USD |
5,630.5689 ZEC |
27.0600 USD |
26.4700 USD |
27.8900 USD |
27.7900 USD |
| 2023-12-31 |
28.1000 USD |
11,569.8982 ZEC |
28.7500 USD |
26.6900 USD |
28.8000 USD |
26.6900 USD |
| 2023-12-30 |
28.6400 USD |
3,780.8696 ZEC |
28.6800 USD |
28.2000 USD |
29.0800 USD |
28.7400 USD |
| 2023-12-29 |
29.2400 USD |
15,566.3866 ZEC |
31.9200 USD |
28.1400 USD |
32.0700 USD |
28.6200 USD |
| 2023-12-28 |
32.0200 USD |
5,011.9655 ZEC |
31.8500 USD |
31.4600 USD |
32.7500 USD |
32.0400 USD |
| 2023-12-27 |
31.3400 USD |
7,601.6177 ZEC |
30.4300 USD |
29.3700 USD |
32.2500 USD |
31.7900 USD |
| 2023-12-26 |
30.3000 USD |
6,978.1125 ZEC |
31.2600 USD |
28.9600 USD |
31.7500 USD |
30.2900 USD |
| 2023-12-25 |
31.1500 USD |
3,421.7913 ZEC |
30.2000 USD |
30.0400 USD |
31.6100 USD |
31.1800 USD |
| 2023-12-24 |
30.4900 USD |
4,563.5691 ZEC |
30.4000 USD |
29.5000 USD |
31.0300 USD |
30.2100 USD |
| 2023-12-23 |
30.1300 USD |
2,346.3688 ZEC |
30.3500 USD |
29.7600 USD |
30.5000 USD |
30.2400 USD |
| 2023-12-22 |
30.1000 USD |
8,943.0968 ZEC |
30.0600 USD |
29.6000 USD |
30.4800 USD |
30.2800 USD |
| 2023-12-21 |
29.6900 USD |
5,841.6276 ZEC |
29.1000 USD |
28.9800 USD |
30.2900 USD |
29.9900 USD |
| 2023-12-20 |
28.7800 USD |
7,326.1560 ZEC |
27.9500 USD |
27.7000 USD |
30.1700 USD |
29.0200 USD |
| 2023-12-19 |
28.4400 USD |
6,847.8311 ZEC |
28.8900 USD |
27.5000 USD |
29.6100 USD |
27.7500 USD |
| 2023-12-18 |
28.6200 USD |
13,950.3030 ZEC |
29.7200 USD |
27.6000 USD |
29.8500 USD |
28.9100 USD |
| 2023-12-17 |
29.8500 USD |
4,235.8442 ZEC |
29.9900 USD |
29.4800 USD |
30.3800 USD |
30.2500 USD |
| 2023-12-16 |
29.9500 USD |
8,284.0376 ZEC |
29.5300 USD |
29.2800 USD |
30.4000 USD |
29.9100 USD |
| 2023-12-15 |
30.0400 USD |
3,760.8572 ZEC |
30.5600 USD |
29.6400 USD |
30.5900 USD |
30.0800 USD |
| 2023-12-14 |
29.8500 USD |
5,447.2772 ZEC |
30.7300 USD |
28.5400 USD |
30.9900 USD |
30.6600 USD |
| 2023-12-13 |
30.2800 USD |
2,093.3316 ZEC |
30.9700 USD |
29.4900 USD |
31.0400 USD |
30.6900 USD |
| 2023-12-12 |
30.8500 USD |
10,336.0098 ZEC |
30.4700 USD |
30.2200 USD |
31.2800 USD |
30.8400 USD |
| 2023-12-11 |
30.6800 USD |
11,323.3819 ZEC |
33.5800 USD |
29.1100 USD |
33.6700 USD |
30.2400 USD |
| 2023-12-10 |
33.5200 USD |
3,473.9522 ZEC |
33.4500 USD |
32.9500 USD |
34.1400 USD |
33.5700 USD |
| 2023-12-09 |
34.0800 USD |
4,343.7552 ZEC |
33.4900 USD |
33.4200 USD |
34.7800 USD |
33.8500 USD |