Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
196.4290 EUR |
7,645.4206 ZEC |
194.9920 EUR |
180.0000 EUR |
210.3290 EUR |
190.4860 EUR |
| 2025-10-15 |
221.9710 EUR |
10,790.4341 ZEC |
213.6540 EUR |
203.1670 EUR |
239.5000 EUR |
206.0310 EUR |
| 2025-10-14 |
197.2900 EUR |
7,746.9917 ZEC |
215.4590 EUR |
188.3440 EUR |
216.3740 EUR |
212.4890 EUR |
| 2025-10-13 |
221.6640 EUR |
11,977.3433 ZEC |
226.1330 EUR |
203.5010 EUR |
249.0000 EUR |
216.2780 EUR |
| 2025-10-12 |
235.6170 EUR |
7,206.7733 ZEC |
254.4910 EUR |
213.2030 EUR |
257.9260 EUR |
225.8960 EUR |
| 2025-10-11 |
209.0480 EUR |
4,718.7866 ZEC |
198.5450 EUR |
180.8350 EUR |
235.9720 EUR |
231.0000 EUR |
| 2025-10-10 |
202.9510 EUR |
35,777.4073 ZEC |
184.0380 EUR |
173.9000 EUR |
235.5900 EUR |
205.0990 EUR |
| 2025-10-09 |
167.0030 EUR |
19,181.0448 ZEC |
152.7350 EUR |
139.7500 EUR |
187.3960 EUR |
187.3030 EUR |
| 2025-10-08 |
118.4140 EUR |
6,725.0117 ZEC |
109.4130 EUR |
108.3330 EUR |
124.0540 EUR |
123.3340 EUR |
| 2025-10-07 |
121.3590 EUR |
7,583.9290 ZEC |
133.5290 EUR |
107.0000 EUR |
137.6570 EUR |
109.2760 EUR |
| 2025-10-06 |
142.9690 EUR |
2,686.5644 ZEC |
141.5350 EUR |
131.8780 EUR |
151.0000 EUR |
139.5830 EUR |
| 2025-10-05 |
129.6760 EUR |
4,800.5639 ZEC |
133.4780 EUR |
122.0000 EUR |
146.4920 EUR |
136.4220 EUR |
| 2025-10-04 |
111.4080 EUR |
3,187.4160 ZEC |
108.6730 EUR |
105.7890 EUR |
117.2890 EUR |
115.8670 EUR |
| 2025-10-03 |
122.9880 EUR |
3,295.4401 ZEC |
114.2390 EUR |
105.3660 EUR |
134.0680 EUR |
123.0390 EUR |