Identifier on Coinbase Pro: ZEC-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
59.1500 USD |
18,321.5345 ZEC |
60.9500 USD |
58.7100 USD |
61.0400 USD |
59.1500 USD |
| 2025-01-03 |
60.8700 USD |
30,760.5015 ZEC |
59.4600 USD |
56.7200 USD |
62.0300 USD |
60.8700 USD |
| 2025-01-02 |
59.4200 USD |
19,512.2069 ZEC |
58.1600 USD |
57.7900 USD |
61.2700 USD |
59.4200 USD |
| 2025-01-01 |
58.0900 USD |
16,544.5497 ZEC |
56.2100 USD |
55.0000 USD |
59.0400 USD |
58.0900 USD |
| 2024-12-31 |
56.1900 USD |
20,112.4967 ZEC |
57.7700 USD |
55.4900 USD |
59.7000 USD |
56.1900 USD |
| 2024-12-30 |
58.0000 USD |
21,378.4018 ZEC |
60.4500 USD |
57.0200 USD |
62.3900 USD |
58.0000 USD |
| 2024-12-29 |
60.4600 USD |
33,197.4740 ZEC |
62.7500 USD |
59.7300 USD |
66.1500 USD |
60.4600 USD |
| 2024-12-28 |
62.6700 USD |
30,522.5644 ZEC |
62.0500 USD |
59.5400 USD |
64.0300 USD |
62.6700 USD |
| 2024-12-27 |
61.9800 USD |
49,838.0958 ZEC |
68.7700 USD |
61.3300 USD |
70.4300 USD |
61.9800 USD |
| 2024-12-26 |
68.7600 USD |
43,163.3888 ZEC |
73.5100 USD |
66.1900 USD |
74.0300 USD |
68.7600 USD |
| 2024-12-25 |
73.4700 USD |
43,012.2866 ZEC |
69.1100 USD |
68.6600 USD |
78.2100 USD |
73.4700 USD |
| 2024-12-24 |
69.2100 USD |
57,226.7649 ZEC |
65.4500 USD |
63.8900 USD |
71.9900 USD |
69.2100 USD |
| 2024-12-23 |
65.6500 USD |
65,710.2094 ZEC |
58.4100 USD |
54.9000 USD |
68.2800 USD |
65.6500 USD |
| 2024-12-22 |
58.4700 USD |
41,936.1251 ZEC |
53.4700 USD |
50.4700 USD |
59.8500 USD |
58.4700 USD |
| 2024-12-21 |
53.7300 USD |
33,033.7631 ZEC |
54.4100 USD |
51.9000 USD |
57.0000 USD |
53.7300 USD |
| 2024-12-20 |
54.4700 USD |
83,684.8464 ZEC |
48.3900 USD |
41.1500 USD |
65.0000 USD |
54.4700 USD |
| 2024-12-19 |
48.3100 USD |
56,539.4783 ZEC |
50.6700 USD |
46.2300 USD |
53.6100 USD |
48.3100 USD |
| 2024-12-18 |
50.6300 USD |
24,106.4668 ZEC |
55.2900 USD |
50.3500 USD |
56.2600 USD |
50.6300 USD |
| 2024-12-17 |
55.2400 USD |
14,071.4908 ZEC |
56.4200 USD |
54.5100 USD |
57.8800 USD |
55.2400 USD |
| 2024-12-16 |
56.4400 USD |
15,993.4644 ZEC |
59.0400 USD |
56.1400 USD |
60.8000 USD |
56.4400 USD |
| 2024-12-15 |
59.0000 USD |
12,368.2685 ZEC |
58.3400 USD |
56.3000 USD |
59.7200 USD |
59.0000 USD |
| 2024-12-14 |
58.3800 USD |
13,998.6432 ZEC |
60.0000 USD |
57.0400 USD |
60.9000 USD |
58.3800 USD |
| 2024-12-13 |
60.0000 USD |
17,682.2501 ZEC |
59.4800 USD |
57.4300 USD |
60.4000 USD |
60.0000 USD |
| 2024-12-12 |
59.4800 USD |
84,013.4369 ZEC |
63.5400 USD |
58.4800 USD |
67.5000 USD |
59.4800 USD |
| 2024-12-11 |
63.6200 USD |
17,497.1022 ZEC |
58.8200 USD |
56.6100 USD |
64.8500 USD |
63.6200 USD |
| 2024-12-10 |
58.7300 USD |
38,231.9014 ZEC |
58.7500 USD |
53.5900 USD |
60.7300 USD |
58.7300 USD |
| 2024-12-09 |
58.8900 USD |
68,581.9557 ZEC |
74.2700 USD |
51.5000 USD |
74.8000 USD |
58.8900 USD |
| 2024-12-08 |
74.3300 USD |
20,032.7339 ZEC |
70.1800 USD |
68.7100 USD |
75.0000 USD |
74.3300 USD |
| 2024-12-07 |
70.3100 USD |
15,821.3924 ZEC |
70.3200 USD |
69.5100 USD |
72.8500 USD |
70.3100 USD |
| 2024-12-06 |
70.3800 USD |
71,760.4161 ZEC |
70.9000 USD |
68.2500 USD |
74.5100 USD |
70.3800 USD |
| 2024-12-05 |
70.8200 USD |
59,337.5347 ZEC |
69.7300 USD |
66.9200 USD |
75.4300 USD |
70.8200 USD |
| 2024-12-04 |
69.7100 USD |
66,179.6375 ZEC |
73.1800 USD |
68.5000 USD |
76.7700 USD |
69.7100 USD |
| 2024-12-03 |
73.2700 USD |
96,115.9240 ZEC |
74.8600 USD |
68.3900 USD |
79.7700 USD |
73.2700 USD |
| 2024-12-02 |
74.7500 USD |
186,723.3781 ZEC |
60.0900 USD |
57.2700 USD |
79.6900 USD |
74.7500 USD |
| 2024-12-01 |
60.0500 USD |
40,647.9019 ZEC |
59.2800 USD |
56.2200 USD |
60.3600 USD |
60.0500 USD |
| 2024-11-30 |
59.2800 USD |
36,331.9592 ZEC |
54.4800 USD |
53.4500 USD |
62.0800 USD |
59.2800 USD |
| 2024-11-29 |
54.4800 USD |
21,827.2393 ZEC |
55.7100 USD |
54.1300 USD |
56.8800 USD |
54.4800 USD |
| 2024-11-28 |
55.7000 USD |
30,262.3492 ZEC |
56.5400 USD |
54.5200 USD |
59.0800 USD |
55.7000 USD |
| 2024-11-27 |
56.5100 USD |
90,337.6033 ZEC |
51.2900 USD |
50.2900 USD |
58.5200 USD |
56.5100 USD |
| 2024-11-26 |
51.2500 USD |
31,235.1975 ZEC |
47.7600 USD |
43.8600 USD |
52.5000 USD |
51.2500 USD |
| 2024-11-25 |
47.8000 USD |
41,969.0579 ZEC |
52.6300 USD |
46.6200 USD |
53.9800 USD |
47.8000 USD |
| 2024-11-24 |
52.6400 USD |
37,044.5520 ZEC |
48.5700 USD |
48.2800 USD |
57.5700 USD |
52.6400 USD |
| 2024-11-23 |
48.8400 USD |
42,045.4681 ZEC |
45.8300 USD |
45.7200 USD |
50.1800 USD |
48.8400 USD |
| 2024-11-22 |
45.8500 USD |
49,716.9924 ZEC |
45.4100 USD |
42.9600 USD |
47.0900 USD |
45.8500 USD |
| 2024-11-21 |
45.4600 USD |
24,052.3633 ZEC |
41.4400 USD |
40.6400 USD |
46.8000 USD |
45.4600 USD |
| 2024-11-20 |
41.5400 USD |
31,397.5139 ZEC |
42.7200 USD |
40.5200 USD |
43.5800 USD |
41.5400 USD |
| 2024-11-19 |
42.7500 USD |
30,845.1916 ZEC |
44.8900 USD |
42.3100 USD |
45.2100 USD |
42.7500 USD |
| 2024-11-18 |
44.8700 USD |
20,390.4333 ZEC |
44.4700 USD |
44.2100 USD |
47.9700 USD |
44.8700 USD |
| 2024-11-17 |
44.5300 USD |
19,276.7926 ZEC |
44.9600 USD |
42.1600 USD |
45.8900 USD |
44.5300 USD |
| 2024-11-16 |
45.0100 USD |
42,384.3947 ZEC |
38.3200 USD |
38.0100 USD |
46.9600 USD |
45.0100 USD |