Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
29.0000 USD |
3,498.4745 ZEC |
27.9400 USD |
27.9400 USD |
29.6200 USD |
29.5100 USD |
| 2024-02-29 |
29.0400 USD |
12,038.3241 ZEC |
28.3600 USD |
27.6500 USD |
30.3600 USD |
27.6900 USD |
| 2024-02-28 |
28.3400 USD |
11,914.4292 ZEC |
28.7800 USD |
26.0300 USD |
29.6600 USD |
28.0200 USD |
| 2024-02-27 |
29.1200 USD |
10,423.5813 ZEC |
28.1200 USD |
28.0400 USD |
29.9800 USD |
28.5600 USD |
| 2024-02-26 |
28.3600 USD |
9,897.3801 ZEC |
27.7400 USD |
27.7000 USD |
29.6500 USD |
28.1100 USD |
| 2024-02-25 |
27.6900 USD |
4,618.6107 ZEC |
28.0000 USD |
27.4000 USD |
28.2900 USD |
27.7700 USD |
| 2024-02-24 |
27.8000 USD |
7,590.1223 ZEC |
26.9300 USD |
26.8500 USD |
28.9000 USD |
28.1400 USD |
| 2024-02-23 |
27.1000 USD |
10,905.5281 ZEC |
26.7400 USD |
26.1600 USD |
27.8800 USD |
27.0400 USD |
| 2024-02-22 |
28.5600 USD |
56,021.8150 ZEC |
24.3800 USD |
23.7400 USD |
30.2000 USD |
26.7500 USD |
| 2024-02-21 |
24.1300 USD |
5,440.4305 ZEC |
24.7600 USD |
23.4700 USD |
25.1200 USD |
24.5400 USD |
| 2024-02-20 |
24.9900 USD |
88,103.2736 ZEC |
27.0000 USD |
23.3000 USD |
27.3600 USD |
24.7900 USD |
| 2024-02-19 |
25.8200 USD |
28,236.2282 ZEC |
25.6000 USD |
25.2200 USD |
27.2400 USD |
27.1400 USD |
| 2024-02-18 |
26.0300 USD |
75,896.8208 ZEC |
25.0800 USD |
24.8000 USD |
27.5700 USD |
26.0300 USD |
| 2024-02-17 |
24.4300 USD |
51,981.2027 ZEC |
22.6400 USD |
22.5100 USD |
25.9200 USD |
25.0100 USD |
| 2024-02-16 |
22.5400 USD |
4,322.4485 ZEC |
22.3300 USD |
22.0000 USD |
22.8900 USD |
22.6700 USD |
| 2024-02-15 |
21.9400 USD |
6,395.9760 ZEC |
21.3100 USD |
21.1700 USD |
22.3800 USD |
22.1000 USD |
| 2024-02-14 |
21.0600 USD |
14,017.8271 ZEC |
20.7700 USD |
20.6400 USD |
21.3700 USD |
21.2400 USD |
| 2024-02-13 |
20.8700 USD |
4,396.7563 ZEC |
21.1400 USD |
20.3000 USD |
21.1900 USD |
20.6700 USD |
| 2024-02-12 |
20.5200 USD |
7,700.3593 ZEC |
20.3100 USD |
20.0400 USD |
20.9400 USD |
20.8800 USD |
| 2024-02-11 |
20.8500 USD |
3,041.7962 ZEC |
20.8200 USD |
20.3200 USD |
21.2900 USD |
20.4100 USD |
| 2024-02-10 |
20.8300 USD |
2,523.6194 ZEC |
21.1500 USD |
20.4700 USD |
21.2300 USD |
20.9700 USD |
| 2024-02-09 |
20.9300 USD |
3,929.6330 ZEC |
20.9200 USD |
20.6600 USD |
21.2200 USD |
21.1600 USD |
| 2024-02-08 |
20.7600 USD |
5,531.1859 ZEC |
20.8100 USD |
20.5500 USD |
20.9100 USD |
20.9100 USD |
| 2024-02-07 |
20.0400 USD |
10,614.3630 ZEC |
19.3500 USD |
19.2900 USD |
20.8000 USD |
20.8000 USD |
| 2024-02-06 |
20.3800 USD |
9,598.8991 ZEC |
21.3200 USD |
19.4200 USD |
21.4800 USD |
19.5600 USD |
| 2024-02-05 |
21.4200 USD |
2,905.1042 ZEC |
21.3500 USD |
21.1900 USD |
21.6300 USD |
21.3700 USD |
| 2024-02-04 |
21.7200 USD |
1,244.6738 ZEC |
22.1000 USD |
21.3100 USD |
22.1000 USD |
21.4300 USD |
| 2024-02-03 |
22.0900 USD |
2,829.8230 ZEC |
22.1100 USD |
21.9700 USD |
22.2200 USD |
22.1500 USD |
| 2024-02-02 |
21.8500 USD |
574.3900 ZEC |
21.6600 USD |
21.6600 USD |
22.0500 USD |
21.8200 USD |
| 2024-02-01 |
21.4900 USD |
3,043.9777 ZEC |
21.7100 USD |
21.2700 USD |
21.8100 USD |
21.7100 USD |
| 2024-01-31 |
21.9500 USD |
3,702.0080 ZEC |
22.5900 USD |
21.3300 USD |
22.7200 USD |
21.6600 USD |
| 2024-01-30 |
22.9800 USD |
3,410.6202 ZEC |
22.8600 USD |
22.6400 USD |
23.2400 USD |
22.8400 USD |
| 2024-01-29 |
22.5000 USD |
942.2627 ZEC |
22.1100 USD |
22.1100 USD |
23.0000 USD |
23.0000 USD |
| 2024-01-28 |
22.4300 USD |
2,213.8936 ZEC |
22.7100 USD |
21.8900 USD |
22.9700 USD |
22.1900 USD |
| 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 |