Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
40.6500 USD |
10,320.2610 ZEC |
41.2000 USD |
39.0100 USD |
41.2100 USD |
40.6500 USD |
| 2025-05-18 |
40.8100 USD |
3,833.4408 ZEC |
40.5500 USD |
39.5800 USD |
42.0300 USD |
40.8100 USD |
| 2025-05-17 |
40.4700 USD |
7,509.6178 ZEC |
40.4000 USD |
39.6800 USD |
41.7000 USD |
40.4700 USD |
| 2025-05-16 |
40.6800 USD |
6,526.8623 ZEC |
41.6800 USD |
40.2600 USD |
42.5200 USD |
40.6800 USD |
| 2025-05-15 |
41.7000 USD |
6,587.5033 ZEC |
42.0400 USD |
39.6300 USD |
42.8600 USD |
41.7000 USD |
| 2025-05-14 |
42.1900 USD |
14,308.6551 ZEC |
43.1400 USD |
40.6500 USD |
43.7700 USD |
42.1900 USD |
| 2025-05-13 |
43.3800 USD |
11,909.4447 ZEC |
44.1200 USD |
41.6200 USD |
44.3100 USD |
43.3800 USD |
| 2025-05-12 |
43.6700 USD |
14,368.0506 ZEC |
44.9900 USD |
41.6200 USD |
45.6800 USD |
43.6700 USD |
| 2025-05-11 |
45.2300 USD |
16,001.8380 ZEC |
43.4500 USD |
41.3200 USD |
45.7800 USD |
45.2300 USD |
| 2025-05-10 |
43.1700 USD |
14,516.9137 ZEC |
41.8900 USD |
40.5300 USD |
43.7100 USD |
43.1700 USD |
| 2025-05-09 |
41.3600 USD |
20,895.9559 ZEC |
41.8400 USD |
40.9100 USD |
43.1900 USD |
41.3600 USD |
| 2025-05-08 |
41.7300 USD |
10,680.2956 ZEC |
40.5200 USD |
39.2700 USD |
41.9900 USD |
41.7300 USD |
| 2025-05-07 |
40.7100 USD |
26,352.6014 ZEC |
37.9700 USD |
37.1600 USD |
40.7100 USD |
40.7100 USD |
| 2025-05-06 |
36.1200 USD |
7,781.5063 ZEC |
36.4800 USD |
34.5000 USD |
36.6700 USD |
36.1200 USD |
| 2025-05-05 |
36.4600 USD |
9,131.6805 ZEC |
35.5700 USD |
35.4000 USD |
37.3800 USD |
36.4600 USD |
| 2025-05-04 |
34.9500 USD |
3,461.9950 ZEC |
35.4900 USD |
34.3500 USD |
36.2100 USD |
34.9500 USD |
| 2025-05-03 |
35.6100 USD |
2,340.0029 ZEC |
36.2000 USD |
35.2100 USD |
36.8400 USD |
35.6100 USD |
| 2025-05-02 |
36.1400 USD |
6,583.6953 ZEC |
37.4400 USD |
35.6300 USD |
37.5800 USD |
36.1400 USD |
| 2025-05-01 |
37.2600 USD |
9,770.4905 ZEC |
36.0500 USD |
34.8300 USD |
37.4400 USD |
37.2600 USD |
| 2025-04-30 |
36.2400 USD |
6,906.6868 ZEC |
34.6400 USD |
34.2900 USD |
36.4300 USD |
36.2400 USD |
| 2025-04-29 |
34.1200 USD |
6,413.0481 ZEC |
35.6100 USD |
34.0900 USD |
36.5800 USD |
34.1200 USD |
| 2025-04-28 |
35.6800 USD |
31,157.4126 ZEC |
32.6500 USD |
32.2200 USD |
40.1200 USD |
35.6800 USD |
| 2025-04-27 |
32.6900 USD |
4,679.3048 ZEC |
33.5000 USD |
32.5800 USD |
33.7800 USD |
32.6900 USD |
| 2025-04-26 |
33.5900 USD |
6,899.9980 ZEC |
34.2100 USD |
32.4900 USD |
34.9600 USD |
33.5900 USD |
| 2025-04-25 |
34.6100 USD |
13,716.6508 ZEC |
34.2700 USD |
33.5500 USD |
34.9300 USD |
34.6100 USD |
| 2025-04-24 |
34.1200 USD |
6,922.6067 ZEC |
34.2500 USD |
32.1900 USD |
34.4100 USD |
34.1200 USD |
| 2025-04-23 |
34.3900 USD |
10,399.5014 ZEC |
33.1100 USD |
32.0700 USD |
34.3900 USD |
34.3900 USD |
| 2025-04-22 |
32.0200 USD |
9,564.3494 ZEC |
31.2300 USD |
30.7700 USD |
32.4400 USD |
32.0200 USD |
| 2025-04-21 |
31.3300 USD |
8,738.0886 ZEC |
31.0300 USD |
31.0300 USD |
32.3500 USD |
31.3300 USD |
| 2025-04-20 |
30.8800 USD |
6,111.7356 ZEC |
31.7000 USD |
30.5100 USD |
32.4300 USD |
30.8800 USD |
| 2025-04-19 |
31.8800 USD |
2,389.6809 ZEC |
30.8800 USD |
30.8800 USD |
31.8900 USD |
31.8800 USD |
| 2025-04-18 |
30.9800 USD |
4,353.0234 ZEC |
30.7000 USD |
29.7900 USD |
31.7700 USD |
30.9800 USD |
| 2025-04-17 |
30.7700 USD |
16,123.2418 ZEC |
30.9600 USD |
29.9000 USD |
31.5400 USD |
30.7700 USD |
| 2025-04-16 |
31.1100 USD |
8,433.8467 ZEC |
30.7500 USD |
30.4900 USD |
32.2600 USD |
31.1100 USD |
| 2025-04-15 |
31.1200 USD |
27,988.7780 ZEC |
31.3200 USD |
30.1100 USD |
32.2700 USD |
31.1200 USD |
| 2025-04-14 |
31.5400 USD |
26,569.2167 ZEC |
36.9700 USD |
31.4100 USD |
37.6300 USD |
31.5400 USD |
| 2025-04-13 |
37.2300 USD |
7,143.8686 ZEC |
38.2000 USD |
36.3000 USD |
39.6700 USD |
37.2300 USD |
| 2025-04-12 |
38.0300 USD |
5,471.3211 ZEC |
37.7800 USD |
36.9500 USD |
38.9900 USD |
38.0300 USD |
| 2025-04-11 |
37.7200 USD |
19,055.6180 ZEC |
39.4000 USD |
37.0100 USD |
41.0000 USD |
37.7200 USD |
| 2025-04-10 |
38.1500 USD |
15,884.2387 ZEC |
38.2800 USD |
33.3500 USD |
38.5000 USD |
38.1500 USD |
| 2025-04-09 |
38.6500 USD |
19,422.2211 ZEC |
39.1000 USD |
35.6500 USD |
40.7400 USD |
38.6500 USD |
| 2025-04-08 |
39.3900 USD |
12,408.5150 ZEC |
36.0000 USD |
35.5000 USD |
39.3900 USD |
39.3900 USD |
| 2025-04-07 |
34.1600 USD |
34,948.8116 ZEC |
36.5800 USD |
30.4000 USD |
38.1500 USD |
34.1600 USD |
| 2025-04-06 |
38.9900 USD |
13,567.8785 ZEC |
38.8600 USD |
36.8500 USD |
40.5000 USD |
38.9900 USD |
| 2025-04-05 |
38.1400 USD |
18,377.4510 ZEC |
40.0800 USD |
37.3500 USD |
41.6400 USD |
38.1400 USD |
| 2025-04-04 |
40.5100 USD |
11,934.3714 ZEC |
39.6400 USD |
38.5700 USD |
41.4000 USD |
40.5100 USD |
| 2025-04-03 |
39.9900 USD |
12,503.4822 ZEC |
39.1100 USD |
37.6800 USD |
41.5000 USD |
39.9900 USD |
| 2025-04-02 |
39.5100 USD |
10,500.9344 ZEC |
41.3100 USD |
39.1500 USD |
41.6200 USD |
39.5100 USD |
| 2025-04-01 |
41.0600 USD |
13,689.1686 ZEC |
39.4700 USD |
38.6600 USD |
42.6300 USD |
41.0600 USD |
| 2025-03-31 |
38.9200 USD |
21,196.1487 ZEC |
37.5500 USD |
36.7700 USD |
39.6900 USD |
38.9200 USD |