Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
491.3200 USD |
52,899.4413 ZEC |
502.1400 USD |
485.3200 USD |
510.4500 USD |
491.3200 USD |
| 2026-01-04 |
506.2200 USD |
58,630.7709 ZEC |
511.4200 USD |
495.0000 USD |
517.6400 USD |
506.2200 USD |
| 2026-01-03 |
510.9800 USD |
85,825.8053 ZEC |
488.4400 USD |
488.2200 USD |
520.0000 USD |
510.9800 USD |
| 2026-01-02 |
484.0000 USD |
88,434.7852 ZEC |
525.0600 USD |
480.2400 USD |
533.6800 USD |
484.0000 USD |
| 2026-01-01 |
520.0700 USD |
57,619.0996 ZEC |
510.7100 USD |
505.8300 USD |
536.3600 USD |
520.0700 USD |
| 2025-12-31 |
511.3200 USD |
77,371.4153 ZEC |
528.8000 USD |
500.0000 USD |
532.7200 USD |
511.3200 USD |
| 2025-12-30 |
533.4900 USD |
45,148.1640 ZEC |
539.9400 USD |
525.2500 USD |
544.1000 USD |
533.4900 USD |
| 2025-12-29 |
541.2600 USD |
133,525.3788 ZEC |
529.7300 USD |
508.3500 USD |
556.5900 USD |
541.2600 USD |
| 2025-12-28 |
524.1900 USD |
92,749.0799 ZEC |
515.9100 USD |
511.5000 USD |
543.2000 USD |
524.1900 USD |
| 2025-12-27 |
513.0300 USD |
193,241.3392 ZEC |
447.9500 USD |
445.0100 USD |
528.0600 USD |
513.0300 USD |
| 2025-12-26 |
447.9800 USD |
53,751.8484 ZEC |
437.7600 USD |
435.4600 USD |
449.3700 USD |
447.9800 USD |
| 2025-12-25 |
439.9100 USD |
61,700.2000 ZEC |
448.1400 USD |
436.3500 USD |
455.0000 USD |
439.9100 USD |
| 2025-12-24 |
435.2700 USD |
88,417.2136 ZEC |
417.0000 USD |
404.6000 USD |
445.6100 USD |
435.2700 USD |
| 2025-12-23 |
419.3800 USD |
79,100.9370 ZEC |
431.4800 USD |
410.1800 USD |
437.8000 USD |
419.3800 USD |
| 2025-12-22 |
427.2800 USD |
107,397.4167 ZEC |
440.9600 USD |
426.3000 USD |
457.2300 USD |
427.2800 USD |
| 2025-12-21 |
444.4600 USD |
76,275.4692 ZEC |
446.8500 USD |
428.4700 USD |
451.4400 USD |
444.4600 USD |
| 2025-12-20 |
449.1200 USD |
67,115.5055 ZEC |
443.6600 USD |
433.9300 USD |
455.6800 USD |
449.1200 USD |
| 2025-12-19 |
450.7400 USD |
173,125.1773 ZEC |
388.1200 USD |
384.0700 USD |
456.9200 USD |
450.7400 USD |
| 2025-12-18 |
399.0900 USD |
143,650.8538 ZEC |
376.4000 USD |
372.0000 USD |
404.7200 USD |
399.0900 USD |
| 2025-12-17 |
400.0000 USD |
104,120.2887 ZEC |
404.3900 USD |
384.2400 USD |
411.4900 USD |
400.0000 USD |
| 2025-12-16 |
408.5900 USD |
145,614.3280 ZEC |
413.5500 USD |
374.2100 USD |
416.7000 USD |
408.5900 USD |
| 2025-12-15 |
403.7000 USD |
137,193.5567 ZEC |
404.0000 USD |
386.6000 USD |
419.6600 USD |
403.7000 USD |
| 2025-12-14 |
403.6300 USD |
115,556.7824 ZEC |
443.2000 USD |
396.2300 USD |
444.7000 USD |
403.6300 USD |
| 2025-12-13 |
437.3300 USD |
137,975.6269 ZEC |
455.2700 USD |
422.1200 USD |
476.0000 USD |
437.3300 USD |
| 2025-12-12 |
459.7500 USD |
136,228.8334 ZEC |
450.9000 USD |
446.2500 USD |
468.1200 USD |
459.7500 USD |
| 2025-12-11 |
452.7700 USD |
290,714.1149 ZEC |
404.5000 USD |
390.4800 USD |
469.9300 USD |
452.7700 USD |
| 2025-12-10 |
407.6200 USD |
153,760.3744 ZEC |
432.8100 USD |
407.5100 USD |
449.0000 USD |
407.6200 USD |
| 2025-12-09 |
425.0000 USD |
235,627.6226 ZEC |
405.3600 USD |
390.5000 USD |
450.0000 USD |
425.0000 USD |
| 2025-12-08 |
405.4400 USD |
284,335.4501 ZEC |
343.0400 USD |
341.6000 USD |
424.9000 USD |
405.4400 USD |
| 2025-12-07 |
347.1600 USD |
178,562.4001 ZEC |
342.0000 USD |
331.6600 USD |
352.5600 USD |
347.1600 USD |
| 2025-12-06 |
333.9700 USD |
105,972.6200 ZEC |
360.1300 USD |
328.3000 USD |
362.5000 USD |
333.9700 USD |
| 2025-12-05 |
355.6500 USD |
356,403.4982 ZEC |
367.6000 USD |
354.5000 USD |
433.9500 USD |
355.6500 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 |