Identifier on Bitstamp: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1,337.6600 USD |
2,581.5973 ZEC |
1,334.5000 USD |
1,180.0200 USD |
1,400.0000 USD |
1,341.2600 USD |
| 2026-09-16 |
1,310.5000 USD |
2,347.3798 ZEC |
1,108.4100 USD |
1,100.0000 USD |
1,388.0000 USD |
1,333.1000 USD |
| 2026-09-15 |
1,133.5200 USD |
947.6539 ZEC |
1,164.9300 USD |
1,062.0000 USD |
1,168.3600 USD |
1,110.4300 USD |
| 2026-09-14 |
1,138.6900 USD |
1,227.2442 ZEC |
1,063.0100 USD |
1,000.0000 USD |
1,224.7400 USD |
1,163.2600 USD |
| 2026-09-13 |
1,107.9600 USD |
437.4838 ZEC |
1,123.6800 USD |
1,042.2700 USD |
1,157.0800 USD |
1,065.0900 USD |
| 2026-09-12 |
1,136.7400 USD |
807.1221 ZEC |
1,164.8600 USD |
1,067.0000 USD |
1,168.4900 USD |
1,124.1500 USD |
| 2026-09-11 |
1,142.2600 USD |
1,417.2298 ZEC |
1,082.8800 USD |
1,045.0000 USD |
1,218.2200 USD |
1,162.6500 USD |
| 2026-09-10 |
1,140.6600 USD |
1,563.9487 ZEC |
1,251.2300 USD |
1,066.0000 USD |
1,251.2300 USD |
1,085.4100 USD |
| 2026-09-09 |
1,234.9100 USD |
1,468.5470 ZEC |
1,168.0000 USD |
1,129.6800 USD |
1,300.0000 USD |
1,245.0000 USD |
| 2026-09-08 |
1,149.2200 USD |
1,506.8899 ZEC |
1,141.4900 USD |
865.0000 USD |
1,228.1700 USD |
1,177.0100 USD |
| 2026-09-07 |
1,166.7700 USD |
1,362.1881 ZEC |
1,230.0000 USD |
983.0000 USD |
1,230.0000 USD |
1,137.8000 USD |
| 2026-09-06 |
1,164.0900 USD |
1,563.4905 ZEC |
1,024.3200 USD |
958.0000 USD |
1,271.8700 USD |
1,228.5900 USD |
| 2026-09-05 |
1,016.3800 USD |
737.1957 ZEC |
1,023.0200 USD |
993.6600 USD |
1,043.7700 USD |
1,022.3100 USD |
| 2026-09-04 |
988.9000 USD |
926.3923 ZEC |
950.3000 USD |
924.8800 USD |
1,043.3400 USD |
1,024.7600 USD |
| 2026-09-03 |
935.3000 USD |
1,227.9009 ZEC |
822.3600 USD |
810.1600 USD |
989.1000 USD |
948.3400 USD |
| 2026-09-02 |
814.2500 USD |
105.0216 ZEC |
832.1600 USD |
785.5000 USD |
841.6700 USD |
814.0000 USD |
| 2026-09-01 |
847.9300 USD |
392.2859 ZEC |
851.7300 USD |
805.0100 USD |
880.8000 USD |
831.1600 USD |
| 2026-08-31 |
836.0200 USD |
1,298.0876 ZEC |
836.3500 USD |
793.0500 USD |
872.3900 USD |
847.8400 USD |
| 2026-08-30 |
856.2000 USD |
389.7968 ZEC |
839.0000 USD |
825.9800 USD |
884.8800 USD |
849.4000 USD |
| 2026-08-29 |
808.2200 USD |
318.3638 ZEC |
804.9200 USD |
789.9500 USD |
846.0000 USD |
836.8300 USD |
| 2026-08-28 |
796.1800 USD |
1,047.4265 ZEC |
809.6800 USD |
748.3000 USD |
819.5700 USD |
804.0400 USD |
| 2026-08-27 |
795.2500 USD |
970.1271 ZEC |
816.9800 USD |
766.4500 USD |
835.0000 USD |
813.1100 USD |
| 2026-08-26 |
777.7900 USD |
1,052.0228 ZEC |
773.0000 USD |
722.0000 USD |
818.3100 USD |
815.7300 USD |
| 2026-08-25 |
803.7500 USD |
2,811.6271 ZEC |
828.7300 USD |
675.4500 USD |
874.9900 USD |
767.3600 USD |
| 2026-08-24 |
830.9300 USD |
2,085.5234 ZEC |
851.5000 USD |
788.0000 USD |
869.4700 USD |
829.0300 USD |
| 2026-08-23 |
846.8900 USD |
1,325.5602 ZEC |
806.5100 USD |
767.9000 USD |
890.0000 USD |
853.3800 USD |
| 2026-08-22 |
804.4200 USD |
2,398.2788 ZEC |
738.6000 USD |
695.6400 USD |
895.2300 USD |
795.5900 USD |
| 2026-08-21 |
668.2900 USD |
1,882.6528 ZEC |
570.0100 USD |
459.8000 USD |
750.0000 USD |
735.1200 USD |
| 2026-08-20 |
567.0200 USD |
801.8872 ZEC |
565.3200 USD |
549.6500 USD |
594.0200 USD |
567.5600 USD |
| 2026-08-19 |
532.0000 USD |
1,047.4753 ZEC |
507.2500 USD |
495.0000 USD |
578.7500 USD |
562.3800 USD |
| 2026-08-18 |
516.2800 USD |
360.3402 ZEC |
517.5500 USD |
505.0000 USD |
520.0000 USD |
509.1400 USD |
| 2026-08-17 |
509.8900 USD |
590.3591 ZEC |
486.0200 USD |
484.4100 USD |
520.0000 USD |
517.5500 USD |
| 2026-08-16 |
487.7000 USD |
183.0933 ZEC |
487.5800 USD |
484.4200 USD |
494.6100 USD |
486.0200 USD |
| 2026-08-15 |
490.8200 USD |
651.1746 ZEC |
493.3000 USD |
486.0000 USD |
494.6800 USD |
486.9500 USD |
| 2026-08-14 |
487.8000 USD |
1,101.7575 ZEC |
490.7800 USD |
473.8500 USD |
494.6800 USD |
492.9600 USD |
| 2026-08-13 |
488.8600 USD |
1,162.1704 ZEC |
490.9600 USD |
470.0000 USD |
494.6800 USD |
491.2800 USD |
| 2026-08-12 |
490.5100 USD |
625.7634 ZEC |
480.6300 USD |
476.3500 USD |
494.6800 USD |
490.4000 USD |
| 2026-08-11 |
474.1600 USD |
1,547.6829 ZEC |
494.6800 USD |
450.0000 USD |
494.6800 USD |
480.4500 USD |
| 2026-08-10 |
502.0800 USD |
930.0762 ZEC |
509.9900 USD |
494.6800 USD |
516.6100 USD |
494.6800 USD |
| 2026-08-09 |
514.9200 USD |
492.3792 ZEC |
508.3300 USD |
505.5500 USD |
526.3700 USD |
510.4200 USD |
| 2026-08-08 |
509.0700 USD |
344.4882 ZEC |
511.3100 USD |
497.0600 USD |
513.0100 USD |
507.1700 USD |
| 2026-08-07 |
509.8200 USD |
808.8652 ZEC |
503.1700 USD |
499.2000 USD |
516.6400 USD |
512.5400 USD |
| 2026-08-06 |
496.9300 USD |
1,123.1181 ZEC |
511.7300 USD |
489.2100 USD |
512.4900 USD |
495.6800 USD |
| 2026-08-05 |
521.2800 USD |
912.3461 ZEC |
505.2500 USD |
501.8100 USD |
524.2700 USD |
511.7800 USD |
| 2026-08-04 |
501.9800 USD |
729.2733 ZEC |
482.9200 USD |
478.3000 USD |
509.0100 USD |
505.6700 USD |
| 2026-08-03 |
492.6700 USD |
664.1058 ZEC |
495.7200 USD |
478.9800 USD |
495.7200 USD |
482.3700 USD |
| 2026-08-02 |
489.2400 USD |
544.0345 ZEC |
464.8000 USD |
458.2800 USD |
495.7200 USD |
495.7200 USD |
| 2026-08-01 |
464.0700 USD |
112.6364 ZEC |
458.5000 USD |
458.4000 USD |
472.9800 USD |
461.4000 USD |
| 2026-07-31 |
457.8400 USD |
481.6408 ZEC |
470.4600 USD |
452.9900 USD |
474.1100 USD |
458.1900 USD |
| 2026-07-30 |
474.6900 USD |
280.1214 ZEC |
468.5100 USD |
464.8300 USD |
478.0100 USD |
473.1300 USD |