Identifier on Kraken: XZECZEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-29 |
28.3760 EUR |
260.5009 ZEC |
28.3830 EUR |
27.9350 EUR |
28.7720 EUR |
28.0780 EUR |
2024-03-28 |
29.0020 EUR |
5,731.4607 ZEC |
28.8570 EUR |
28.1450 EUR |
29.3490 EUR |
28.6700 EUR |
2024-03-27 |
28.6340 EUR |
2,186.0162 ZEC |
29.1130 EUR |
27.4500 EUR |
29.4470 EUR |
28.7370 EUR |
2024-03-26 |
28.7820 EUR |
5,554.6143 ZEC |
28.0590 EUR |
28.0590 EUR |
29.3660 EUR |
29.1740 EUR |
2024-03-25 |
27.6810 EUR |
6,917.8428 ZEC |
27.4620 EUR |
27.3060 EUR |
28.2870 EUR |
28.1910 EUR |
2024-03-24 |
27.0830 EUR |
857.9857 ZEC |
26.6080 EUR |
26.6080 EUR |
27.5000 EUR |
27.3610 EUR |
2024-03-23 |
26.8750 EUR |
1,075.9938 ZEC |
26.4840 EUR |
26.4260 EUR |
27.2820 EUR |
26.8560 EUR |
2024-03-22 |
26.4460 EUR |
3,641.4946 ZEC |
27.2840 EUR |
25.8000 EUR |
27.3320 EUR |
26.2380 EUR |
2024-03-21 |
26.6330 EUR |
9,707.8582 ZEC |
25.9680 EUR |
25.9170 EUR |
27.4890 EUR |
26.9890 EUR |
2024-03-20 |
24.3380 EUR |
6,918.4252 ZEC |
23.0750 EUR |
22.4280 EUR |
26.1120 EUR |
25.9560 EUR |
2024-03-19 |
23.6420 EUR |
8,567.9826 ZEC |
25.3000 EUR |
22.5000 EUR |
25.5020 EUR |
22.9900 EUR |
2024-03-18 |
25.2520 EUR |
20,157.1600 ZEC |
26.7000 EUR |
24.6650 EUR |
27.0240 EUR |
25.2730 EUR |
2024-03-17 |
26.7030 EUR |
4,119.1773 ZEC |
26.7480 EUR |
25.0630 EUR |
27.4000 EUR |
27.2150 EUR |
2024-03-16 |
28.0280 EUR |
3,358.8603 ZEC |
28.9000 EUR |
25.9630 EUR |
29.5000 EUR |
26.7240 EUR |
2024-03-15 |
29.4050 EUR |
6,199.8184 ZEC |
31.5800 EUR |
26.8730 EUR |
32.2000 EUR |
28.5460 EUR |
2024-03-14 |
31.3340 EUR |
4,388.6366 ZEC |
31.8210 EUR |
29.3000 EUR |
32.4110 EUR |
31.5370 EUR |
2024-03-13 |
31.6230 EUR |
4,815.1246 ZEC |
31.2340 EUR |
30.3000 EUR |
32.5700 EUR |
31.8690 EUR |
2024-03-12 |
30.7770 EUR |
3,465.3886 ZEC |
31.7590 EUR |
28.7000 EUR |
32.0230 EUR |
30.7950 EUR |
2024-03-11 |
30.8560 EUR |
4,704.6585 ZEC |
30.8800 EUR |
28.8310 EUR |
32.0410 EUR |
32.0410 EUR |
2024-03-10 |
30.7570 EUR |
4,480.2276 ZEC |
31.4610 EUR |
29.4170 EUR |
31.9180 EUR |
30.6310 EUR |
2024-03-09 |
31.8100 EUR |
2,921.5906 ZEC |
31.6280 EUR |
31.0000 EUR |
32.5600 EUR |
31.2950 EUR |
2024-03-08 |
31.0680 EUR |
2,911.7250 ZEC |
31.2280 EUR |
29.5800 EUR |
32.0220 EUR |
31.2830 EUR |
2024-03-07 |
30.8310 EUR |
3,417.0320 ZEC |
30.1820 EUR |
29.9900 EUR |
31.2780 EUR |
31.0450 EUR |
2024-03-06 |
28.4520 EUR |
3,688.3344 ZEC |
27.8290 EUR |
26.8730 EUR |
29.5560 EUR |
29.3440 EUR |
2024-03-05 |
28.3040 EUR |
12,737.8412 ZEC |
30.0140 EUR |
24.3330 EUR |
32.2120 EUR |
27.3150 EUR |
2024-03-04 |
29.4110 EUR |
4,379.9590 ZEC |
29.1610 EUR |
28.5000 EUR |
30.5000 EUR |
29.7330 EUR |
2024-03-03 |
29.5380 EUR |
4,984.7661 ZEC |
30.6160 EUR |
27.3660 EUR |
30.6160 EUR |
29.1210 EUR |
2024-03-02 |
28.5650 EUR |
6,091.9233 ZEC |
27.2650 EUR |
27.0720 EUR |
29.8670 EUR |
29.5410 EUR |
2024-03-01 |
26.8660 EUR |
1,199.6801 ZEC |
25.9450 EUR |
25.9450 EUR |
27.2820 EUR |
27.2380 EUR |
2024-02-29 |
26.9590 EUR |
4,677.1549 ZEC |
26.1250 EUR |
25.6000 EUR |
27.9200 EUR |
25.6000 EUR |
2024-02-28 |
26.2010 EUR |
6,895.0635 ZEC |
26.6080 EUR |
24.1000 EUR |
27.3390 EUR |
25.8110 EUR |
2024-02-27 |
26.8400 EUR |
3,808.5318 ZEC |
25.8530 EUR |
25.7740 EUR |
27.5770 EUR |
26.3790 EUR |
2024-02-26 |
26.0880 EUR |
2,317.1777 ZEC |
25.9000 EUR |
25.6800 EUR |
26.7280 EUR |
25.8930 EUR |
2024-02-25 |
25.5710 EUR |
2,528.7771 ZEC |
25.8750 EUR |
25.3000 EUR |
26.1020 EUR |
25.7370 EUR |
2024-02-24 |
25.6780 EUR |
4,052.9966 ZEC |
24.8850 EUR |
24.8850 EUR |
26.1020 EUR |
26.0320 EUR |
2024-02-23 |
24.9460 EUR |
3,128.9967 ZEC |
24.7000 EUR |
24.1780 EUR |
25.7480 EUR |
25.0470 EUR |
2024-02-22 |
26.0650 EUR |
18,028.3726 ZEC |
22.4630 EUR |
21.9850 EUR |
27.7270 EUR |
24.7360 EUR |
2024-02-21 |
22.5530 EUR |
3,082.9360 ZEC |
23.0700 EUR |
21.7720 EUR |
23.2000 EUR |
22.6350 EUR |
2024-02-20 |
23.2160 EUR |
28,274.1776 ZEC |
25.1580 EUR |
21.4870 EUR |
25.3050 EUR |
22.9580 EUR |
2024-02-19 |
23.8720 EUR |
6,487.7152 ZEC |
23.7480 EUR |
23.3120 EUR |
25.2400 EUR |
25.1650 EUR |
2024-02-18 |
24.0990 EUR |
9,505.8827 ZEC |
23.2200 EUR |
23.0560 EUR |
25.4830 EUR |
24.1740 EUR |
2024-02-17 |
22.4580 EUR |
14,827.9519 ZEC |
21.0600 EUR |
20.8720 EUR |
23.6300 EUR |
23.2350 EUR |
2024-02-16 |
20.9330 EUR |
1,551.3775 ZEC |
20.7500 EUR |
20.4460 EUR |
21.2730 EUR |
21.0300 EUR |
2024-02-15 |
20.4090 EUR |
3,132.9389 ZEC |
19.8750 EUR |
19.8500 EUR |
20.7160 EUR |
20.7000 EUR |
2024-02-14 |
19.6610 EUR |
4,071.3423 ZEC |
19.3110 EUR |
19.3010 EUR |
19.9770 EUR |
19.8620 EUR |
2024-02-13 |
19.3930 EUR |
2,419.4003 ZEC |
19.6050 EUR |
18.9220 EUR |
19.6900 EUR |
19.3960 EUR |
2024-02-12 |
19.0850 EUR |
2,007.8119 ZEC |
18.7740 EUR |
18.5530 EUR |
19.4420 EUR |
19.3380 EUR |
2024-02-11 |
19.2400 EUR |
1,193.9391 ZEC |
19.2840 EUR |
18.7940 EUR |
19.6500 EUR |
18.8630 EUR |
2024-02-10 |
19.2820 EUR |
2,098.8944 ZEC |
19.6000 EUR |
18.9690 EUR |
19.6210 EUR |
19.3780 EUR |
2024-02-09 |
19.5380 EUR |
1,251.9965 ZEC |
19.3270 EUR |
19.1010 EUR |
19.6790 EUR |
19.6010 EUR |