Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
384.8400 USD |
274,819.6667 ZEC |
367.6000 USD |
367.1000 USD |
433.9500 USD |
384.8400 USD |
| 2025-12-04 |
365.3600 USD |
250,607.5559 ZEC |
338.9300 USD |
334.3400 USD |
369.4000 USD |
365.3600 USD |
| 2025-12-03 |
340.5400 USD |
520,078.2346 ZEC |
313.7600 USD |
301.3000 USD |
380.4100 USD |
340.5400 USD |
| 2025-12-02 |
311.7000 USD |
393,054.0448 ZEC |
343.6600 USD |
306.0000 USD |
392.3200 USD |
311.7000 USD |
| 2025-12-01 |
345.2500 USD |
459,567.9726 ZEC |
427.7400 USD |
321.3100 USD |
430.0100 USD |
345.2500 USD |
| 2025-11-30 |
440.5200 USD |
97,128.1088 ZEC |
461.0200 USD |
435.2100 USD |
472.0600 USD |
440.5200 USD |
| 2025-11-29 |
462.6000 USD |
85,959.4410 ZEC |
452.1000 USD |
437.2800 USD |
473.9100 USD |
462.6000 USD |
| 2025-11-28 |
453.7200 USD |
166,330.3232 ZEC |
489.7800 USD |
447.1800 USD |
490.1200 USD |
453.7200 USD |
| 2025-11-27 |
498.4400 USD |
124,297.6681 ZEC |
527.5000 USD |
493.7900 USD |
549.2900 USD |
498.4400 USD |
| 2025-11-26 |
526.7200 USD |
160,904.0695 ZEC |
511.7700 USD |
491.9300 USD |
535.5500 USD |
526.7200 USD |
| 2025-11-25 |
500.6300 USD |
225,064.3836 ZEC |
519.4800 USD |
481.3700 USD |
535.0000 USD |
500.6300 USD |
| 2025-11-24 |
582.6100 USD |
201,069.4709 ZEC |
572.6500 USD |
528.7600 USD |
594.3800 USD |
582.6100 USD |
| 2025-11-23 |
599.2100 USD |
325,620.9403 ZEC |
518.0100 USD |
514.0900 USD |
635.0000 USD |
599.2100 USD |
| 2025-11-22 |
504.0800 USD |
356,082.6280 ZEC |
550.6200 USD |
469.6900 USD |
551.0500 USD |
504.0800 USD |
| 2025-11-21 |
569.5700 USD |
442,982.0155 ZEC |
655.5100 USD |
555.0000 USD |
697.7800 USD |
569.5700 USD |
| 2025-11-20 |
680.6900 USD |
323,978.0512 ZEC |
674.0200 USD |
658.3000 USD |
716.0700 USD |
680.6900 USD |
| 2025-11-19 |
676.4900 USD |
319,490.9724 ZEC |
624.7400 USD |
581.1700 USD |
681.4000 USD |
676.4900 USD |
| 2025-11-18 |
624.1700 USD |
489,934.0528 ZEC |
609.7400 USD |
545.3700 USD |
655.0000 USD |
624.1700 USD |
| 2025-11-17 |
634.8600 USD |
328,768.7118 ZEC |
698.9900 USD |
634.0000 USD |
726.6500 USD |
634.8600 USD |
| 2025-11-16 |
686.3300 USD |
509,125.3323 ZEC |
670.5800 USD |
650.0000 USD |
739.0000 USD |
686.3300 USD |
| 2025-11-15 |
680.7100 USD |
646,768.1495 ZEC |
608.9900 USD |
598.3900 USD |
730.0000 USD |
680.7100 USD |
| 2025-11-14 |
587.1300 USD |
351,270.9185 ZEC |
519.1200 USD |
485.0000 USD |
601.6400 USD |
587.1300 USD |
| 2025-11-13 |
516.0000 USD |
289,501.8248 ZEC |
505.3300 USD |
468.5400 USD |
529.0200 USD |
516.0000 USD |
| 2025-11-12 |
473.4000 USD |
336,647.6318 ZEC |
442.8600 USD |
423.3900 USD |
487.2800 USD |
473.4000 USD |
| 2025-11-11 |
468.4100 USD |
479,624.1106 ZEC |
522.0500 USD |
457.8400 USD |
585.0000 USD |
468.4100 USD |
| 2025-11-10 |
579.5700 USD |
351,039.6402 ZEC |
615.4200 USD |
525.6600 USD |
684.0800 USD |
579.5700 USD |
| 2025-11-09 |
635.4100 USD |
379,904.8747 ZEC |
601.5000 USD |
524.6400 USD |
670.0000 USD |
635.4100 USD |
| 2025-11-08 |
605.7200 USD |
715,800.5428 ZEC |
644.0500 USD |
488.0200 USD |
658.3000 USD |
605.7200 USD |
| 2025-11-07 |
710.2400 USD |
641,614.8167 ZEC |
535.6200 USD |
526.1000 USD |
744.1300 USD |
710.2400 USD |
| 2025-11-06 |
535.2600 USD |
308,117.6065 ZEC |
479.2600 USD |
469.2000 USD |
550.0000 USD |
535.2600 USD |
| 2025-11-05 |
491.3400 USD |
272,735.7411 ZEC |
442.0900 USD |
410.5300 USD |
498.0000 USD |
491.3400 USD |
| 2025-11-04 |
438.7300 USD |
544,338.5130 ZEC |
434.3500 USD |
370.4800 USD |
482.7600 USD |
438.7300 USD |
| 2025-11-03 |
408.7200 USD |
174,348.8600 ZEC |
418.3900 USD |
371.0000 USD |
420.0000 USD |
408.7200 USD |
| 2025-11-02 |
394.0200 USD |
166,267.6240 ZEC |
411.8300 USD |
366.5100 USD |
431.5000 USD |
394.0200 USD |
| 2025-11-01 |
417.9000 USD |
200,972.1248 ZEC |
405.0000 USD |
392.6900 USD |
449.3600 USD |
417.9000 USD |
| 2025-10-31 |
378.1800 USD |
233,744.0052 ZEC |
345.1800 USD |
339.2300 USD |
391.3900 USD |
378.1800 USD |
| 2025-10-30 |
341.9000 USD |
235,873.8946 ZEC |
351.6100 USD |
298.3200 USD |
367.9000 USD |
341.9000 USD |
| 2025-10-29 |
356.1300 USD |
136,968.4734 ZEC |
316.0100 USD |
310.4000 USD |
358.8600 USD |
356.1300 USD |
| 2025-10-28 |
319.4100 USD |
165,881.2014 ZEC |
341.7900 USD |
307.7200 USD |
344.4000 USD |
319.4100 USD |
| 2025-10-27 |
335.2200 USD |
213,756.3798 ZEC |
325.1100 USD |
325.0300 USD |
375.2100 USD |
335.2200 USD |
| 2025-10-26 |
342.9600 USD |
278,715.7003 ZEC |
276.4800 USD |
272.5200 USD |
360.0900 USD |
342.9600 USD |
| 2025-10-25 |
273.8000 USD |
39,581.1164 ZEC |
270.1400 USD |
265.7800 USD |
275.5900 USD |
273.8000 USD |
| 2025-10-24 |
259.0900 USD |
111,082.2933 ZEC |
244.0000 USD |
241.5900 USD |
275.0000 USD |
259.0900 USD |
| 2025-10-23 |
237.9800 USD |
98,484.1823 ZEC |
238.8700 USD |
229.9000 USD |
253.0000 USD |
237.9800 USD |
| 2025-10-22 |
245.3100 USD |
127,677.9232 ZEC |
262.6900 USD |
232.7900 USD |
282.0000 USD |
245.3100 USD |
| 2025-10-21 |
277.6000 USD |
193,669.3240 ZEC |
268.6000 USD |
245.6700 USD |
310.0000 USD |
277.6000 USD |
| 2025-10-20 |
271.1000 USD |
113,859.9242 ZEC |
235.8800 USD |
230.4200 USD |
284.0100 USD |
271.1000 USD |
| 2025-10-19 |
234.5400 USD |
86,300.4378 ZEC |
221.7000 USD |
212.0000 USD |
240.0000 USD |
234.5400 USD |
| 2025-10-18 |
218.2400 USD |
85,057.8632 ZEC |
217.8000 USD |
210.0000 USD |
227.0900 USD |
218.2400 USD |
| 2025-10-17 |
219.5100 USD |
270,295.1587 ZEC |
204.8000 USD |
186.6200 USD |
235.5700 USD |
219.5100 USD |