Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
21.4230 EUR |
4,445.6183 ZEC |
20.6930 EUR |
20.6780 EUR |
21.7130 EUR |
21.5000 EUR |
| 2024-07-09 |
20.3740 EUR |
3,733.6805 ZEC |
18.8830 EUR |
18.8040 EUR |
21.2280 EUR |
21.0470 EUR |
| 2024-07-08 |
17.7970 EUR |
2,717.2013 ZEC |
17.2480 EUR |
16.3210 EUR |
18.8750 EUR |
18.6020 EUR |
| 2024-07-07 |
18.1770 EUR |
3,451.9446 ZEC |
18.2380 EUR |
17.9190 EUR |
18.6020 EUR |
18.0100 EUR |
| 2024-07-06 |
17.7200 EUR |
1,831.6433 ZEC |
16.8870 EUR |
16.8570 EUR |
18.3630 EUR |
18.3270 EUR |
| 2024-07-05 |
15.6530 EUR |
8,261.6872 ZEC |
17.0000 EUR |
14.7000 EUR |
17.0000 EUR |
16.7500 EUR |
| 2024-07-04 |
17.9340 EUR |
1,893.9954 ZEC |
19.3000 EUR |
17.3930 EUR |
19.3000 EUR |
17.7950 EUR |
| 2024-07-03 |
19.0690 EUR |
1,660.5832 ZEC |
19.3460 EUR |
18.4370 EUR |
19.4920 EUR |
18.8940 EUR |
| 2024-07-02 |
19.1770 EUR |
778.2689 ZEC |
19.2280 EUR |
19.0810 EUR |
19.3550 EUR |
19.2880 EUR |
| 2024-07-01 |
19.2190 EUR |
635.8524 ZEC |
19.3460 EUR |
18.8380 EUR |
19.7780 EUR |
19.2990 EUR |
| 2024-06-30 |
18.9990 EUR |
611.5158 ZEC |
18.8000 EUR |
18.5020 EUR |
19.5030 EUR |
19.3910 EUR |
| 2024-06-29 |
19.2740 EUR |
452.2039 ZEC |
19.2780 EUR |
18.8450 EUR |
19.4080 EUR |
18.8470 EUR |
| 2024-06-28 |
19.4390 EUR |
2,327.6250 ZEC |
19.4340 EUR |
19.3490 EUR |
19.6470 EUR |
19.4710 EUR |
| 2024-06-27 |
19.0720 EUR |
394.0033 ZEC |
18.5400 EUR |
18.5260 EUR |
19.5470 EUR |
19.5470 EUR |
| 2024-06-26 |
18.4850 EUR |
737.8340 ZEC |
18.9500 EUR |
18.3880 EUR |
19.0000 EUR |
18.6060 EUR |
| 2024-06-25 |
18.4510 EUR |
185.8682 ZEC |
18.4890 EUR |
18.1770 EUR |
19.0000 EUR |
18.8840 EUR |
| 2024-06-24 |
18.0710 EUR |
4,345.8624 ZEC |
18.4150 EUR |
17.8300 EUR |
18.5600 EUR |
18.3140 EUR |
| 2024-06-23 |
18.3760 EUR |
613.7504 ZEC |
18.6690 EUR |
18.1740 EUR |
19.0160 EUR |
18.4190 EUR |
| 2024-06-22 |
18.6590 EUR |
295.6287 ZEC |
18.6340 EUR |
18.5670 EUR |
18.8010 EUR |
18.7190 EUR |
| 2024-06-21 |
18.6700 EUR |
675.7062 ZEC |
18.6640 EUR |
18.3280 EUR |
19.0060 EUR |
18.7890 EUR |
| 2024-06-20 |
18.7820 EUR |
2,966.8488 ZEC |
18.6590 EUR |
18.5000 EUR |
19.3360 EUR |
18.6150 EUR |
| 2024-06-19 |
18.9390 EUR |
1,687.8229 ZEC |
19.0150 EUR |
18.4310 EUR |
19.6410 EUR |
18.5690 EUR |
| 2024-06-18 |
18.8700 EUR |
10,828.8926 ZEC |
20.1600 EUR |
18.2630 EUR |
20.2370 EUR |
18.9620 EUR |
| 2024-06-17 |
20.2620 EUR |
1,621.6899 ZEC |
21.2670 EUR |
19.9650 EUR |
21.2670 EUR |
20.3350 EUR |
| 2024-06-16 |
21.1920 EUR |
104.4052 ZEC |
21.2950 EUR |
20.9110 EUR |
21.5480 EUR |
21.2430 EUR |
| 2024-06-15 |
21.2220 EUR |
168.8089 ZEC |
21.2790 EUR |
20.9840 EUR |
21.5340 EUR |
21.1650 EUR |
| 2024-06-14 |
21.1900 EUR |
2,222.5209 ZEC |
21.1500 EUR |
20.5620 EUR |
22.1000 EUR |
21.0400 EUR |
| 2024-06-13 |
21.6410 EUR |
1,037.9637 ZEC |
21.9410 EUR |
21.1150 EUR |
22.1180 EUR |
21.4820 EUR |
| 2024-06-12 |
21.8740 EUR |
762.3298 ZEC |
21.0500 EUR |
20.9090 EUR |
22.2400 EUR |
21.9520 EUR |
| 2024-06-11 |
21.3080 EUR |
1,086.8523 ZEC |
21.8310 EUR |
20.5380 EUR |
21.8310 EUR |
21.0870 EUR |
| 2024-06-10 |
22.2350 EUR |
3,720.4617 ZEC |
21.9760 EUR |
21.6770 EUR |
22.7240 EUR |
21.8900 EUR |
| 2024-06-09 |
21.6750 EUR |
423.5783 ZEC |
21.3380 EUR |
21.3380 EUR |
21.9090 EUR |
21.8720 EUR |
| 2024-06-08 |
22.4050 EUR |
930.8019 ZEC |
23.0420 EUR |
21.8010 EUR |
23.4030 EUR |
21.9030 EUR |
| 2024-06-07 |
22.7980 EUR |
2,422.0505 ZEC |
24.6770 EUR |
21.4870 EUR |
24.7980 EUR |
23.3920 EUR |
| 2024-06-06 |
24.3680 EUR |
788.1790 ZEC |
24.4820 EUR |
23.9390 EUR |
25.1140 EUR |
24.6450 EUR |
| 2024-06-05 |
24.5380 EUR |
1,044.0520 ZEC |
25.3360 EUR |
24.2680 EUR |
25.4810 EUR |
24.2870 EUR |
| 2024-06-04 |
23.8650 EUR |
2,504.6129 ZEC |
23.4090 EUR |
23.1410 EUR |
25.6000 EUR |
25.6000 EUR |
| 2024-06-03 |
24.0750 EUR |
787.7612 ZEC |
24.1000 EUR |
23.2370 EUR |
24.6960 EUR |
23.3230 EUR |
| 2024-06-02 |
24.6590 EUR |
529.7575 ZEC |
24.9330 EUR |
24.1990 EUR |
25.1530 EUR |
24.2170 EUR |
| 2024-06-01 |
24.5360 EUR |
844.9991 ZEC |
24.8350 EUR |
24.2630 EUR |
24.8930 EUR |
24.7930 EUR |
| 2024-05-31 |
24.7170 EUR |
997.3875 ZEC |
24.6200 EUR |
24.3790 EUR |
24.8530 EUR |
24.8210 EUR |
| 2024-05-30 |
24.7450 EUR |
4,847.9818 ZEC |
24.9920 EUR |
24.2660 EUR |
25.1760 EUR |
24.7220 EUR |
| 2024-05-29 |
25.0080 EUR |
851.8143 ZEC |
24.5590 EUR |
24.3390 EUR |
25.2600 EUR |
25.0170 EUR |
| 2024-05-28 |
24.5720 EUR |
1,336.7783 ZEC |
24.8440 EUR |
24.1860 EUR |
24.8440 EUR |
24.5550 EUR |
| 2024-05-27 |
25.2030 EUR |
1,557.8199 ZEC |
24.3440 EUR |
24.2480 EUR |
25.9060 EUR |
24.9820 EUR |
| 2024-05-26 |
24.4970 EUR |
537.1704 ZEC |
24.8110 EUR |
24.2000 EUR |
24.8540 EUR |
24.5840 EUR |
| 2024-05-25 |
24.8060 EUR |
948.0904 ZEC |
25.5890 EUR |
24.4480 EUR |
25.6000 EUR |
24.7340 EUR |
| 2024-05-24 |
24.3620 EUR |
7,309.3889 ZEC |
23.4690 EUR |
23.3080 EUR |
25.2810 EUR |
24.9890 EUR |
| 2024-05-23 |
22.7630 EUR |
1,810.9877 ZEC |
22.8530 EUR |
21.7830 EUR |
23.3240 EUR |
22.6000 EUR |
| 2024-05-22 |
22.4370 EUR |
2,365.5760 ZEC |
22.6020 EUR |
22.2000 EUR |
22.9710 EUR |
22.8030 EUR |