Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
333.6550 EUR |
8,626.2024 ZEC |
315.8190 EUR |
315.7880 EUR |
352.0000 EUR |
331.4890 EUR |
| 2025-12-04 |
306.7430 EUR |
4,698.3912 ZEC |
291.3100 EUR |
288.0000 EUR |
316.8800 EUR |
314.8920 EUR |
| 2025-12-03 |
285.1950 EUR |
8,232.9516 ZEC |
269.4260 EUR |
258.8480 EUR |
301.2890 EUR |
296.1330 EUR |
| 2025-12-02 |
288.2360 EUR |
1,943.9415 ZEC |
296.2880 EUR |
277.6730 EUR |
306.1970 EUR |
286.1190 EUR |
| 2025-12-01 |
325.1180 EUR |
6,863.8991 ZEC |
369.4690 EUR |
302.5990 EUR |
370.6390 EUR |
313.6130 EUR |
| 2025-11-30 |
390.7450 EUR |
1,323.7151 ZEC |
397.4200 EUR |
379.4780 EUR |
405.5380 EUR |
384.2140 EUR |
| 2025-11-29 |
397.1330 EUR |
2,622.2012 ZEC |
389.5550 EUR |
377.9020 EUR |
408.7630 EUR |
397.1520 EUR |
| 2025-11-28 |
405.9890 EUR |
4,949.4569 ZEC |
421.5930 EUR |
386.5720 EUR |
421.9470 EUR |
396.5740 EUR |
| 2025-11-27 |
441.0640 EUR |
4,643.3931 ZEC |
454.1420 EUR |
425.6700 EUR |
473.2410 EUR |
428.6530 EUR |
| 2025-11-26 |
440.6020 EUR |
6,220.5056 ZEC |
442.2740 EUR |
425.2720 EUR |
456.2800 EUR |
448.2280 EUR |
| 2025-11-25 |
438.0530 EUR |
8,663.5177 ZEC |
449.7130 EUR |
419.1030 EUR |
464.0260 EUR |
426.9580 EUR |
| 2025-11-24 |
482.1420 EUR |
4,694.4095 ZEC |
498.4090 EUR |
458.3320 EUR |
512.4850 EUR |
471.8390 EUR |
| 2025-11-23 |
501.8700 EUR |
10,719.7747 ZEC |
450.6880 EUR |
447.2690 EUR |
526.7730 EUR |
512.0680 EUR |
| 2025-11-22 |
448.8320 EUR |
17,223.2114 ZEC |
475.5280 EUR |
408.1370 EUR |
476.0040 EUR |
443.6160 EUR |
| 2025-11-21 |
576.4160 EUR |
5,384.1561 ZEC |
568.9620 EUR |
551.3270 EUR |
605.0000 EUR |
570.2660 EUR |
| 2025-11-20 |
591.2160 EUR |
2,830.1939 ZEC |
583.0080 EUR |
572.0000 EUR |
612.0160 EUR |
584.0270 EUR |
| 2025-11-19 |
537.0520 EUR |
11,592.3998 ZEC |
537.1130 EUR |
502.3170 EUR |
593.0000 EUR |
584.7190 EUR |
| 2025-11-18 |
506.7260 EUR |
11,103.5184 ZEC |
525.1150 EUR |
471.0330 EUR |
545.2500 EUR |
500.9350 EUR |
| 2025-11-17 |
581.5450 EUR |
8,561.8019 ZEC |
600.4580 EUR |
537.0000 EUR |
625.0000 EUR |
540.7390 EUR |
| 2025-11-16 |
605.2940 EUR |
16,045.1967 ZEC |
577.8700 EUR |
559.0000 EUR |
635.2210 EUR |
584.6710 EUR |
| 2025-11-15 |
581.3110 EUR |
19,233.9317 ZEC |
523.9140 EUR |
516.5950 EUR |
638.0000 EUR |
555.8490 EUR |
| 2025-11-14 |
472.0990 EUR |
16,840.8192 ZEC |
445.2270 EUR |
415.3790 EUR |
518.0000 EUR |
508.3910 EUR |
| 2025-11-13 |
432.7790 EUR |
11,581.8095 ZEC |
436.2140 EUR |
403.2630 EUR |
455.6180 EUR |
427.9560 EUR |
| 2025-11-12 |
414.1010 EUR |
14,139.3968 ZEC |
382.5420 EUR |
366.0780 EUR |
474.6340 EUR |
456.8710 EUR |
| 2025-11-11 |
445.3930 EUR |
11,571.6423 ZEC |
452.0580 EUR |
403.4120 EUR |
503.1660 EUR |
412.8800 EUR |
| 2025-11-10 |
551.4570 EUR |
11,614.0925 ZEC |
532.2020 EUR |
512.7570 EUR |
592.6220 EUR |
530.2280 EUR |
| 2025-11-09 |
519.2310 EUR |
16,386.7673 ZEC |
518.3030 EUR |
459.0940 EUR |
569.9810 EUR |
561.2700 EUR |
| 2025-11-08 |
481.3520 EUR |
26,656.6352 ZEC |
557.4150 EUR |
437.3770 EUR |
567.1540 EUR |
454.9700 EUR |
| 2025-11-07 |
563.5620 EUR |
51,273.2952 ZEC |
463.6050 EUR |
455.7800 EUR |
650.0000 EUR |
557.5700 EUR |
| 2025-11-06 |
450.9160 EUR |
18,884.6326 ZEC |
415.4150 EUR |
408.3610 EUR |
478.1460 EUR |
454.0550 EUR |
| 2025-11-05 |
374.7520 EUR |
5,485.5732 ZEC |
384.2000 EUR |
358.0950 EUR |
399.9530 EUR |
394.5550 EUR |
| 2025-11-04 |
393.1390 EUR |
15,062.9210 ZEC |
376.2410 EUR |
358.7490 EUR |
419.9570 EUR |
412.6630 EUR |
| 2025-11-03 |
340.5700 EUR |
2,939.6110 ZEC |
363.3720 EUR |
328.6270 EUR |
363.3720 EUR |
337.1400 EUR |
| 2025-11-02 |
356.9950 EUR |
4,658.0142 ZEC |
356.9910 EUR |
342.6490 EUR |
373.0370 EUR |
345.1130 EUR |
| 2025-11-01 |
366.1630 EUR |
16,576.4228 ZEC |
349.4380 EUR |
340.3740 EUR |
390.0000 EUR |
348.6190 EUR |
| 2025-10-31 |
326.6890 EUR |
8,846.5364 ZEC |
298.5940 EUR |
294.1280 EUR |
338.8750 EUR |
332.2660 EUR |
| 2025-10-30 |
294.4000 EUR |
12,848.3894 ZEC |
302.5000 EUR |
258.2330 EUR |
317.9380 EUR |
290.1400 EUR |
| 2025-10-29 |
278.2070 EUR |
5,027.7735 ZEC |
270.6700 EUR |
266.2640 EUR |
288.0880 EUR |
287.6450 EUR |
| 2025-10-28 |
283.3830 EUR |
7,156.2302 ZEC |
292.4050 EUR |
274.4000 EUR |
294.8000 EUR |
279.0640 EUR |
| 2025-10-27 |
309.0800 EUR |
7,591.7074 ZEC |
281.2660 EUR |
281.2660 EUR |
321.8330 EUR |
312.0540 EUR |
| 2025-10-26 |
255.1920 EUR |
4,712.0508 ZEC |
237.2110 EUR |
234.2970 EUR |
273.4310 EUR |
271.1790 EUR |
| 2025-10-25 |
232.3700 EUR |
3,332.1505 ZEC |
232.3850 EUR |
228.6000 EUR |
236.1650 EUR |
235.9040 EUR |
| 2025-10-24 |
223.8030 EUR |
10,892.5370 ZEC |
210.1350 EUR |
200.0000 EUR |
234.6100 EUR |
216.8940 EUR |
| 2025-10-23 |
209.2730 EUR |
1,893.4672 ZEC |
205.7850 EUR |
202.1030 EUR |
217.3670 EUR |
216.5000 EUR |
| 2025-10-22 |
230.8080 EUR |
5,732.5645 ZEC |
226.9160 EUR |
219.2630 EUR |
242.8050 EUR |
235.9130 EUR |
| 2025-10-21 |
239.6530 EUR |
12,911.0284 ZEC |
228.9270 EUR |
210.3270 EUR |
266.1340 EUR |
245.1590 EUR |
| 2025-10-20 |
206.5840 EUR |
3,591.0349 ZEC |
203.5580 EUR |
197.4660 EUR |
213.5570 EUR |
205.9130 EUR |
| 2025-10-19 |
191.5980 EUR |
1,321.0245 ZEC |
190.2160 EUR |
187.2700 EUR |
196.6870 EUR |
187.5720 EUR |
| 2025-10-18 |
186.5160 EUR |
3,781.8227 ZEC |
186.9750 EUR |
181.2050 EUR |
194.2310 EUR |
190.0640 EUR |
| 2025-10-17 |
179.0330 EUR |
13,118.5769 ZEC |
175.0590 EUR |
159.8650 EUR |
201.5740 EUR |
191.4040 EUR |