Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
30.2450 EUR |
815.7268 ZEC |
30.2500 EUR |
29.8700 EUR |
30.6870 EUR |
30.4040 EUR |
| 2025-03-07 |
30.8940 EUR |
2,626.8437 ZEC |
31.6910 EUR |
30.3330 EUR |
31.6910 EUR |
30.6620 EUR |
| 2025-03-06 |
33.1870 EUR |
575.2941 ZEC |
33.3750 EUR |
31.4880 EUR |
33.8350 EUR |
31.7730 EUR |
| 2025-03-05 |
34.4020 EUR |
1,487.8930 ZEC |
33.4150 EUR |
33.4150 EUR |
35.2500 EUR |
33.9400 EUR |
| 2025-03-04 |
33.1630 EUR |
527.9574 ZEC |
34.4750 EUR |
32.1750 EUR |
34.4750 EUR |
32.3350 EUR |
| 2025-03-03 |
38.5270 EUR |
2,645.2235 ZEC |
39.7200 EUR |
35.3330 EUR |
40.3670 EUR |
35.5490 EUR |
| 2025-03-02 |
38.7960 EUR |
4,511.3483 ZEC |
36.0880 EUR |
36.0880 EUR |
41.4740 EUR |
40.5460 EUR |
| 2025-03-01 |
35.8570 EUR |
859.8734 ZEC |
36.2000 EUR |
35.3210 EUR |
36.5000 EUR |
36.3990 EUR |
| 2025-02-28 |
34.5660 EUR |
2,919.8065 ZEC |
35.0590 EUR |
33.5230 EUR |
35.7710 EUR |
35.7700 EUR |
| 2025-02-27 |
35.2380 EUR |
236.1997 ZEC |
34.3490 EUR |
34.0550 EUR |
35.7570 EUR |
34.7840 EUR |
| 2025-02-26 |
33.0760 EUR |
1,449.8426 ZEC |
31.7520 EUR |
31.6560 EUR |
34.3620 EUR |
33.8510 EUR |
| 2025-02-25 |
31.1210 EUR |
1,357.5999 ZEC |
31.6670 EUR |
29.3030 EUR |
33.0000 EUR |
32.2500 EUR |
| 2025-02-24 |
32.0000 EUR |
1,102.3587 ZEC |
34.0000 EUR |
30.3330 EUR |
34.0000 EUR |
31.7580 EUR |
| 2025-02-23 |
34.9710 EUR |
315.8193 ZEC |
34.3430 EUR |
33.9400 EUR |
36.1450 EUR |
34.0080 EUR |
| 2025-02-22 |
34.7210 EUR |
484.4607 ZEC |
33.7500 EUR |
33.7500 EUR |
34.9880 EUR |
34.4540 EUR |
| 2025-02-21 |
34.7770 EUR |
2,808.1330 ZEC |
35.1060 EUR |
32.7360 EUR |
36.2940 EUR |
33.1090 EUR |
| 2025-02-20 |
35.9370 EUR |
3,245.8337 ZEC |
34.8740 EUR |
34.6710 EUR |
37.1700 EUR |
34.7460 EUR |
| 2025-02-19 |
33.0260 EUR |
3,451.3593 ZEC |
32.5000 EUR |
32.0020 EUR |
35.1760 EUR |
34.6300 EUR |
| 2025-02-18 |
32.2150 EUR |
2,023.6425 ZEC |
34.8150 EUR |
31.2460 EUR |
35.0000 EUR |
32.2850 EUR |
| 2025-02-17 |
33.6700 EUR |
1,858.4372 ZEC |
33.1070 EUR |
32.4990 EUR |
34.5190 EUR |
34.4500 EUR |
| 2025-02-16 |
30.5630 EUR |
564.8739 ZEC |
30.5000 EUR |
30.0000 EUR |
31.2500 EUR |
30.7700 EUR |
| 2025-02-15 |
31.4430 EUR |
183.1666 ZEC |
31.6900 EUR |
30.6800 EUR |
32.0120 EUR |
30.7630 EUR |
| 2025-02-14 |
31.1970 EUR |
599.6105 ZEC |
31.2500 EUR |
30.8330 EUR |
31.5710 EUR |
31.4700 EUR |
| 2025-02-13 |
31.1010 EUR |
1,900.9746 ZEC |
31.1440 EUR |
29.8340 EUR |
32.4500 EUR |
30.5680 EUR |
| 2025-02-12 |
30.3670 EUR |
5,399.5796 ZEC |
31.8950 EUR |
29.2500 EUR |
32.0800 EUR |
31.1780 EUR |
| 2025-02-11 |
32.5310 EUR |
695.4934 ZEC |
32.1070 EUR |
31.2230 EUR |
33.7500 EUR |
32.0370 EUR |
| 2025-02-10 |
31.4000 EUR |
399.8679 ZEC |
31.7500 EUR |
30.4220 EUR |
32.0650 EUR |
31.6350 EUR |
| 2025-02-09 |
31.8960 EUR |
1,383.8155 ZEC |
31.2280 EUR |
30.0990 EUR |
33.0300 EUR |
30.0990 EUR |
| 2025-02-08 |
29.1240 EUR |
3,993.1330 ZEC |
29.0320 EUR |
28.7360 EUR |
30.7500 EUR |
30.6400 EUR |
| 2025-02-07 |
29.2770 EUR |
3,346.9373 ZEC |
28.7730 EUR |
28.3000 EUR |
31.0250 EUR |
28.3180 EUR |
| 2025-02-06 |
29.6190 EUR |
774.6527 ZEC |
31.0010 EUR |
28.5000 EUR |
31.2780 EUR |
29.0810 EUR |
| 2025-02-05 |
31.5090 EUR |
768.7529 ZEC |
31.3030 EUR |
30.7150 EUR |
32.2230 EUR |
31.6460 EUR |
| 2025-02-04 |
32.1820 EUR |
5,890.8186 ZEC |
34.5400 EUR |
30.0810 EUR |
34.5400 EUR |
30.9670 EUR |
| 2025-02-03 |
29.3820 EUR |
7,726.1980 ZEC |
32.3290 EUR |
25.6170 EUR |
33.8850 EUR |
33.4020 EUR |
| 2025-02-02 |
35.0650 EUR |
2,510.3026 ZEC |
37.8690 EUR |
31.1850 EUR |
38.5230 EUR |
32.0220 EUR |
| 2025-02-01 |
41.1520 EUR |
800.7531 ZEC |
41.5250 EUR |
40.2370 EUR |
42.1750 EUR |
40.2370 EUR |
| 2025-01-31 |
41.8430 EUR |
436.3031 ZEC |
42.2500 EUR |
41.2120 EUR |
43.5860 EUR |
42.7660 EUR |
| 2025-01-30 |
43.0900 EUR |
745.9243 ZEC |
40.5000 EUR |
40.5000 EUR |
43.7500 EUR |
42.6160 EUR |
| 2025-01-29 |
40.3590 EUR |
840.1165 ZEC |
40.9400 EUR |
39.4700 EUR |
42.0700 EUR |
41.4200 EUR |
| 2025-01-28 |
42.1750 EUR |
691.0954 ZEC |
41.3940 EUR |
41.1600 EUR |
42.8400 EUR |
41.1600 EUR |
| 2025-01-27 |
40.8880 EUR |
2,767.2436 ZEC |
42.7540 EUR |
39.0680 EUR |
42.7540 EUR |
39.6290 EUR |
| 2025-01-26 |
44.5250 EUR |
607.2043 ZEC |
44.7230 EUR |
43.7500 EUR |
44.8750 EUR |
43.8480 EUR |
| 2025-01-25 |
44.2900 EUR |
325.1084 ZEC |
43.8000 EUR |
43.6090 EUR |
44.4050 EUR |
44.2220 EUR |
| 2025-01-24 |
45.5980 EUR |
329.7509 ZEC |
45.2500 EUR |
44.3040 EUR |
47.2900 EUR |
44.3050 EUR |
| 2025-01-23 |
46.0180 EUR |
471.1037 ZEC |
46.6950 EUR |
45.0460 EUR |
47.4460 EUR |
47.4460 EUR |
| 2025-01-22 |
47.1120 EUR |
90.1881 ZEC |
46.7500 EUR |
46.4700 EUR |
47.7300 EUR |
47.4190 EUR |
| 2025-01-21 |
46.1010 EUR |
554.3100 ZEC |
45.1180 EUR |
44.1110 EUR |
48.6560 EUR |
48.5500 EUR |
| 2025-01-20 |
47.3320 EUR |
1,150.5666 ZEC |
45.2540 EUR |
44.5730 EUR |
49.9990 EUR |
46.4530 EUR |
| 2025-01-19 |
48.6110 EUR |
2,506.8045 ZEC |
50.4800 EUR |
44.7440 EUR |
50.7560 EUR |
45.9250 EUR |
| 2025-01-18 |
51.1300 EUR |
533.7630 ZEC |
53.2360 EUR |
49.2500 EUR |
53.2360 EUR |
49.3840 EUR |