Crypto exchange Coinbase Pro

Market Zcash (ZEC) / USD

Identifier on Coinbase Pro: ZEC-USD
Date Price Volume Open Low High Close
2021-10-21 155.7700 USD 21,717.2812 ZEC 149.8900 USD 148.1100 USD 157.0000 USD 155.7700 USD
2021-10-20 149.2300 USD 30,027.5289 ZEC 144.1800 USD 143.9800 USD 151.2600 USD 149.2300 USD
2021-10-19 142.8300 USD 31,057.5625 ZEC 140.6000 USD 139.9200 USD 147.6200 USD 142.8300 USD
2021-10-18 141.1400 USD 59,377.8678 ZEC 137.9000 USD 135.0100 USD 146.9000 USD 141.1400 USD
2021-10-17 137.6100 USD 65,458.1856 ZEC 126.2000 USD 124.2800 USD 141.4700 USD 137.6100 USD
2021-10-16 126.1600 USD 13,584.5443 ZEC 126.2100 USD 123.5300 USD 128.0700 USD 126.1600 USD
2021-10-15 126.1700 USD 26,673.2691 ZEC 121.8200 USD 119.2000 USD 126.9000 USD 126.1700 USD
2021-10-14 120.7200 USD 14,644.7729 ZEC 119.4100 USD 118.9500 USD 122.6700 USD 120.7200 USD
2021-10-13 119.0300 USD 12,778.6545 ZEC 115.9900 USD 113.1100 USD 119.6900 USD 119.0300 USD
2021-10-12 115.6800 USD 16,201.2905 ZEC 119.6100 USD 111.6000 USD 119.6100 USD 115.6800 USD
2021-10-11 118.8400 USD 16,501.6822 ZEC 119.4300 USD 116.5600 USD 125.8500 USD 118.8400 USD
2021-10-10 121.4500 USD 13,971.3080 ZEC 127.4300 USD 119.6000 USD 127.9800 USD 121.4500 USD
2021-10-09 127.5300 USD 16,821.1439 ZEC 123.7300 USD 122.1600 USD 128.2400 USD 127.5300 USD
2021-10-08 123.4800 USD 19,715.5740 ZEC 125.3600 USD 122.9500 USD 127.6400 USD 123.4800 USD
2021-10-07 125.6300 USD 33,941.7703 ZEC 125.5000 USD 121.5800 USD 129.6000 USD 125.6300 USD
2021-10-06 125.6000 USD 44,643.6447 ZEC 123.2900 USD 114.7800 USD 127.0500 USD 125.6000 USD
2021-10-05 123.8700 USD 27,460.7749 ZEC 117.0600 USD 115.3900 USD 124.2800 USD 123.8700 USD
2021-10-04 116.4500 USD 25,879.2069 ZEC 118.8300 USD 112.7100 USD 119.1600 USD 116.4500 USD
2021-10-03 119.1200 USD 22,250.1470 ZEC 114.5200 USD 112.5700 USD 119.5900 USD 119.1200 USD
2021-10-02 114.2600 USD 16,090.2054 ZEC 114.8200 USD 111.9500 USD 117.5900 USD 114.2600 USD
2021-10-01 113.8600 USD 25,239.2633 ZEC 107.1700 USD 106.2800 USD 115.0400 USD 113.8600 USD
2021-09-30 106.2500 USD 24,496.4228 ZEC 103.3300 USD 103.1800 USD 108.0400 USD 106.2500 USD
2021-09-29 103.2900 USD 19,017.9552 ZEC 100.8600 USD 100.5200 USD 108.3300 USD 103.2900 USD
2021-09-28 101.5500 USD 23,647.8358 ZEC 104.6300 USD 100.9000 USD 107.6300 USD 101.5500 USD
2021-09-27 105.3200 USD 13,845.4515 ZEC 111.1800 USD 105.2600 USD 113.8500 USD 105.3200 USD
2021-09-26 110.5900 USD 25,830.1488 ZEC 110.7500 USD 102.2100 USD 113.1400 USD 110.5900 USD
2021-09-25 109.8800 USD 12,278.7776 ZEC 110.9100 USD 107.2000 USD 112.8800 USD 109.8800 USD
2021-09-24 110.9700 USD 36,910.4041 ZEC 122.5700 USD 105.2600 USD 123.4800 USD 110.9700 USD
2021-09-23 121.6800 USD 15,863.1106 ZEC 121.3000 USD 118.1700 USD 123.5000 USD 121.6800 USD
2021-09-22 120.8200 USD 14,491.8843 ZEC 111.8800 USD 110.6000 USD 121.7300 USD 120.8200 USD
2021-09-21 110.0600 USD 34,667.0565 ZEC 118.9200 USD 108.2200 USD 120.8200 USD 110.0600 USD
2021-09-20 118.7800 USD 62,005.7704 ZEC 133.5600 USD 115.1600 USD 133.9100 USD 118.7800 USD
2021-09-19 133.4600 USD 10,052.1859 ZEC 138.6300 USD 132.0600 USD 141.4600 USD 133.4600 USD
2021-09-18 138.7200 USD 21,160.3127 ZEC 133.6500 USD 132.6000 USD 143.9200 USD 138.7200 USD
2021-09-17 133.7500 USD 18,012.6458 ZEC 138.0200 USD 132.6200 USD 140.2100 USD 133.7500 USD
2021-09-16 138.4900 USD 63,229.5756 ZEC 139.9400 USD 133.8300 USD 146.4500 USD 138.4900 USD
2021-09-15 139.9200 USD 22,303.5309 ZEC 133.7700 USD 130.9200 USD 140.0700 USD 139.9200 USD
2021-09-14 133.4100 USD 19,742.8383 ZEC 127.4700 USD 125.7900 USD 133.8400 USD 133.4100 USD
2021-09-13 127.8500 USD 24,879.1838 ZEC 131.2100 USD 121.0100 USD 132.4700 USD 127.8500 USD
2021-09-12 131.3000 USD 16,928.3634 ZEC 128.4100 USD 126.1800 USD 133.7100 USD 131.3000 USD
2021-09-11 127.9200 USD 16,084.9435 ZEC 128.2600 USD 126.8800 USD 134.5100 USD 127.9200 USD
2021-09-10 128.1100 USD 30,594.0450 ZEC 137.4900 USD 125.0000 USD 142.5400 USD 128.1100 USD
2021-09-09 138.2300 USD 43,342.2720 ZEC 135.3000 USD 131.7000 USD 143.8800 USD 138.2300 USD
2021-09-08 135.6300 USD 46,061.6100 ZEC 136.5600 USD 120.5000 USD 139.4500 USD 135.6300 USD
2021-09-07 137.3400 USD 55,769.9139 ZEC 171.1700 USD 118.5600 USD 171.8000 USD 137.3400 USD
2021-09-06 171.1700 USD 28,489.8366 ZEC 172.9100 USD 163.7800 USD 176.0500 USD 171.1700 USD
2021-09-05 173.2000 USD 32,533.1242 ZEC 160.3000 USD 159.0100 USD 175.8700 USD 173.2000 USD
2021-09-04 160.7200 USD 21,256.7334 ZEC 156.5600 USD 155.0400 USD 162.1900 USD 160.7200 USD
2021-09-03 156.1800 USD 29,341.1084 ZEC 150.8200 USD 147.0100 USD 159.9000 USD 156.1800 USD
2021-09-02 150.7600 USD 30,650.4445 ZEC 151.6300 USD 150.1100 USD 155.0400 USD 150.7600 USD