Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
42.1200 USD |
13,302.7629 ZEC |
42.8900 USD |
41.6400 USD |
43.8500 USD |
42.1200 USD |
| 2025-08-26 |
42.3900 USD |
13,910.9161 ZEC |
39.7800 USD |
39.1800 USD |
42.3900 USD |
42.3900 USD |
| 2025-08-25 |
39.2100 USD |
15,781.4866 ZEC |
42.6600 USD |
38.5800 USD |
42.8700 USD |
39.2100 USD |
| 2025-08-24 |
42.4100 USD |
14,376.8187 ZEC |
44.8800 USD |
41.5000 USD |
45.0400 USD |
42.4100 USD |
| 2025-08-23 |
44.9000 USD |
13,827.4800 ZEC |
43.9400 USD |
42.5200 USD |
44.9500 USD |
44.9000 USD |
| 2025-08-22 |
44.1800 USD |
30,940.7864 ZEC |
43.4300 USD |
41.5900 USD |
45.1600 USD |
44.1800 USD |
| 2025-08-21 |
42.5000 USD |
26,712.4830 ZEC |
39.1300 USD |
38.0500 USD |
42.5000 USD |
42.5000 USD |
| 2025-08-20 |
39.3600 USD |
26,789.2332 ZEC |
34.8100 USD |
34.4800 USD |
39.5300 USD |
39.3600 USD |
| 2025-08-19 |
35.3500 USD |
17,467.9657 ZEC |
35.4300 USD |
34.6600 USD |
36.3600 USD |
35.3500 USD |
| 2025-08-18 |
35.7500 USD |
7,165.0063 ZEC |
37.0700 USD |
35.2700 USD |
37.0700 USD |
35.7500 USD |
| 2025-08-17 |
37.0800 USD |
4,362.7677 ZEC |
36.7100 USD |
36.2600 USD |
37.9700 USD |
37.0800 USD |
| 2025-08-16 |
37.0300 USD |
6,223.7741 ZEC |
36.4600 USD |
35.5300 USD |
37.1500 USD |
37.0300 USD |
| 2025-08-15 |
36.2200 USD |
9,791.3676 ZEC |
36.6900 USD |
36.0000 USD |
38.6000 USD |
36.2200 USD |
| 2025-08-14 |
36.3600 USD |
16,161.0306 ZEC |
39.2200 USD |
36.3600 USD |
40.2500 USD |
36.3600 USD |
| 2025-08-13 |
38.9500 USD |
16,024.4048 ZEC |
39.5800 USD |
37.7800 USD |
40.8000 USD |
38.9500 USD |
| 2025-08-12 |
39.5300 USD |
12,099.8040 ZEC |
36.9200 USD |
36.7100 USD |
40.1500 USD |
39.5300 USD |
| 2025-08-11 |
36.7800 USD |
8,417.8863 ZEC |
39.3100 USD |
36.2300 USD |
40.2500 USD |
36.7800 USD |
| 2025-08-10 |
39.1600 USD |
5,114.9160 ZEC |
39.5800 USD |
38.4500 USD |
40.1000 USD |
39.1600 USD |
| 2025-08-09 |
39.6000 USD |
9,526.4810 ZEC |
38.6500 USD |
38.5300 USD |
40.5000 USD |
39.6000 USD |