Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |