Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
215.1300 USD |
180,190.0696 ZEC |
230.4500 USD |
209.4100 USD |
246.2200 USD |
215.1300 USD |
| 2025-10-15 |
226.6200 USD |
166,580.5294 ZEC |
248.1900 USD |
226.3900 USD |
277.9200 USD |
226.6200 USD |
| 2025-10-14 |
243.8000 USD |
240,994.6843 ZEC |
249.8300 USD |
216.0000 USD |
269.4700 USD |
243.8000 USD |
| 2025-10-13 |
255.5900 USD |
176,823.6155 ZEC |
260.4000 USD |
234.4300 USD |
288.0000 USD |
255.5900 USD |
| 2025-10-12 |
263.3000 USD |
300,639.3261 ZEC |
292.1000 USD |
242.7200 USD |
296.1900 USD |
263.3000 USD |
| 2025-10-11 |
288.0700 USD |
394,083.2447 ZEC |
237.5200 USD |
208.0000 USD |
295.0000 USD |
288.0700 USD |
| 2025-10-10 |
188.6900 USD |
578,934.5660 ZEC |
213.3700 USD |
150.0000 USD |
280.0000 USD |
188.6900 USD |
| 2025-10-09 |
215.1900 USD |
321,612.0891 ZEC |
177.1900 USD |
163.5000 USD |
217.8000 USD |
215.1900 USD |
| 2025-10-08 |
175.8800 USD |
254,767.3538 ZEC |
127.4000 USD |
125.8300 USD |
187.2200 USD |
175.8800 USD |
| 2025-10-07 |
129.6800 USD |
175,718.3327 ZEC |
156.3400 USD |
125.3300 USD |
161.2100 USD |
129.6800 USD |
| 2025-10-06 |
158.2700 USD |
137,463.7423 ZEC |
166.0200 USD |
154.2500 USD |
176.8600 USD |
158.2700 USD |
| 2025-10-05 |
165.5400 USD |
193,204.0115 ZEC |
156.3100 USD |
144.0000 USD |
172.6000 USD |
165.5400 USD |
| 2025-10-04 |
174.9700 USD |
124,406.8949 ZEC |
127.6000 USD |
123.9900 USD |
176.0000 USD |
174.9700 USD |
| 2025-10-03 |
136.4200 USD |
199,429.0805 ZEC |
131.7100 USD |
123.5600 USD |
157.9500 USD |
136.4200 USD |
| 2025-10-02 |
130.1000 USD |
460,415.9522 ZEC |
120.8500 USD |
116.0000 USD |
163.0000 USD |
130.1000 USD |
| 2025-10-01 |
120.6600 USD |
365,251.7935 ZEC |
74.1300 USD |
74.0900 USD |
153.0000 USD |
120.6600 USD |
| 2025-09-30 |
74.1200 USD |
74,992.0254 ZEC |
72.0300 USD |
63.6700 USD |
77.2700 USD |
74.1200 USD |
| 2025-09-29 |
69.6400 USD |
92,671.4210 ZEC |
62.6900 USD |
62.5400 USD |
73.8700 USD |
69.6400 USD |
| 2025-09-28 |
61.0500 USD |
39,931.9757 ZEC |
55.8400 USD |
54.0200 USD |
61.7000 USD |
61.0500 USD |
| 2025-09-27 |
56.8600 USD |
20,620.7667 ZEC |
58.1900 USD |
53.5400 USD |
61.8100 USD |
56.8600 USD |
| 2025-09-26 |
56.9800 USD |
30,269.9152 ZEC |
54.6100 USD |
53.1000 USD |
56.9800 USD |
56.9800 USD |
| 2025-09-25 |
54.3500 USD |
51,255.9915 ZEC |
58.7800 USD |
54.3500 USD |
60.7400 USD |
54.3500 USD |
| 2025-09-24 |
59.8900 USD |
51,022.3086 ZEC |
55.0000 USD |
52.5600 USD |
60.0000 USD |
59.8900 USD |
| 2025-09-23 |
53.8000 USD |
30,269.7964 ZEC |
48.7100 USD |
47.8900 USD |
55.3900 USD |
53.8000 USD |
| 2025-09-22 |
47.9300 USD |
19,657.0618 ZEC |
51.9400 USD |
46.9500 USD |
52.4600 USD |
47.9300 USD |
| 2025-09-21 |
52.1100 USD |
19,989.6761 ZEC |
50.8100 USD |
50.6700 USD |
53.0000 USD |
52.1100 USD |
| 2025-09-20 |
51.0900 USD |
16,495.3959 ZEC |
49.1200 USD |
48.6000 USD |
52.3100 USD |
51.0900 USD |
| 2025-09-19 |
49.3000 USD |
13,163.1863 ZEC |
50.6100 USD |
48.3100 USD |
51.0000 USD |
49.3000 USD |
| 2025-09-18 |
50.5100 USD |
12,593.1680 ZEC |
51.4100 USD |
50.2100 USD |
51.6000 USD |
50.5100 USD |
| 2025-09-17 |
51.5200 USD |
14,027.7610 ZEC |
51.5700 USD |
50.1700 USD |
52.4600 USD |
51.5200 USD |
| 2025-09-16 |
51.7400 USD |
12,828.8288 ZEC |
50.0400 USD |
49.6200 USD |
53.4500 USD |
51.7400 USD |
| 2025-09-15 |
50.0600 USD |
17,613.0947 ZEC |
50.4500 USD |
49.3500 USD |
52.0500 USD |
50.0600 USD |
| 2025-09-14 |
51.4700 USD |
25,603.4161 ZEC |
52.9900 USD |
50.9200 USD |
55.4600 USD |
51.4700 USD |
| 2025-09-13 |
51.6800 USD |
11,986.5165 ZEC |
49.9200 USD |
48.9000 USD |
52.8200 USD |
51.6800 USD |
| 2025-09-12 |
49.6600 USD |
14,045.8557 ZEC |
47.9800 USD |
47.3100 USD |
50.1000 USD |
49.6600 USD |
| 2025-09-11 |
48.0900 USD |
10,253.6033 ZEC |
47.9300 USD |
46.7100 USD |
48.3000 USD |
48.0900 USD |
| 2025-09-10 |
48.0100 USD |
18,487.6171 ZEC |
48.2100 USD |
47.1800 USD |
49.2700 USD |
48.0100 USD |
| 2025-09-09 |
48.0600 USD |
19,315.4356 ZEC |
50.7300 USD |
47.9000 USD |
51.4000 USD |
48.0600 USD |
| 2025-09-08 |
50.9400 USD |
51,495.4054 ZEC |
48.3700 USD |
48.0700 USD |
55.0000 USD |
50.9400 USD |
| 2025-09-07 |
48.1300 USD |
23,001.3128 ZEC |
47.8400 USD |
45.6000 USD |
48.6100 USD |
48.1300 USD |
| 2025-09-06 |
47.5900 USD |
24,052.4967 ZEC |
41.4700 USD |
41.0100 USD |
51.8900 USD |
47.5900 USD |
| 2025-09-05 |
41.3400 USD |
12,530.4354 ZEC |
40.8800 USD |
40.5600 USD |
41.9900 USD |
41.3400 USD |
| 2025-09-04 |
40.8800 USD |
9,391.4171 ZEC |
41.7100 USD |
39.7900 USD |
41.7300 USD |
40.8800 USD |
| 2025-09-03 |
42.9200 USD |
12,719.9372 ZEC |
41.6000 USD |
40.8400 USD |
43.1800 USD |
42.9200 USD |
| 2025-09-02 |
41.5900 USD |
12,792.5411 ZEC |
40.5600 USD |
39.8500 USD |
42.0400 USD |
41.5900 USD |
| 2025-09-01 |
39.9500 USD |
15,168.9424 ZEC |
40.7600 USD |
38.5400 USD |
41.1900 USD |
39.9500 USD |
| 2025-08-31 |
40.3600 USD |
7,210.0662 ZEC |
40.0700 USD |
39.9300 USD |
40.6800 USD |
40.3600 USD |
| 2025-08-30 |
40.0500 USD |
21,267.2588 ZEC |
39.9900 USD |
39.5700 USD |
40.2900 USD |
40.0500 USD |
| 2025-08-29 |
40.1400 USD |
22,097.1416 ZEC |
42.4900 USD |
40.1200 USD |
43.9400 USD |
40.1400 USD |
| 2025-08-28 |
42.4000 USD |
26,661.5566 ZEC |
42.3800 USD |
41.1700 USD |
43.6500 USD |
42.4000 USD |