Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-17 |
53.1910 EUR |
13,895.4587 ZEC |
45.6700 EUR |
43.8490 EUR |
59.0000 EUR |
55.5900 EUR |
| 2020-01-16 |
45.1370 EUR |
13,445.1189 ZEC |
49.6640 EUR |
42.6680 EUR |
49.8530 EUR |
45.6700 EUR |
| 2020-01-15 |
46.6770 EUR |
39,112.8785 ZEC |
39.4410 EUR |
38.7700 EUR |
52.2700 EUR |
49.0610 EUR |
| 2020-01-14 |
38.1720 EUR |
15,465.3131 ZEC |
34.4970 EUR |
34.3350 EUR |
41.1920 EUR |
39.4410 EUR |
| 2020-01-13 |
33.5390 EUR |
5,867.0128 ZEC |
32.0010 EUR |
31.1260 EUR |
34.6000 EUR |
34.4970 EUR |
| 2020-01-12 |
31.9360 EUR |
1,822.4413 ZEC |
31.3550 EUR |
31.0930 EUR |
32.7000 EUR |
32.0010 EUR |
| 2020-01-11 |
31.4470 EUR |
6,198.2567 ZEC |
30.1640 EUR |
29.8800 EUR |
32.8500 EUR |
31.3550 EUR |
| 2020-01-10 |
29.7360 EUR |
4,495.2339 ZEC |
27.9070 EUR |
27.1120 EUR |
31.1310 EUR |
30.1640 EUR |
| 2020-01-09 |
27.8130 EUR |
2,634.5286 ZEC |
27.8550 EUR |
27.1300 EUR |
28.8520 EUR |
27.9070 EUR |
| 2020-01-08 |
28.1780 EUR |
2,827.7140 ZEC |
29.1780 EUR |
27.0170 EUR |
29.7210 EUR |
27.8550 EUR |
| 2020-01-07 |
28.5110 EUR |
2,693.4938 ZEC |
29.3210 EUR |
27.6000 EUR |
29.6000 EUR |
29.1780 EUR |
| 2020-01-06 |
28.8910 EUR |
2,718.6133 ZEC |
27.5260 EUR |
27.3200 EUR |
29.6500 EUR |
29.3210 EUR |
| 2020-01-05 |
27.6790 EUR |
3,863.2714 ZEC |
26.8000 EUR |
26.6500 EUR |
28.6500 EUR |
27.5260 EUR |
| 2020-01-04 |
25.8660 EUR |
2,369.9303 ZEC |
25.4880 EUR |
25.1390 EUR |
27.1810 EUR |
26.8000 EUR |
| 2020-01-03 |
24.8770 EUR |
2,857.3118 ZEC |
24.1200 EUR |
24.0800 EUR |
25.7390 EUR |
25.4880 EUR |
| 2020-01-02 |
24.1740 EUR |
1,393.9500 ZEC |
24.8900 EUR |
23.8800 EUR |
24.8950 EUR |
24.1200 EUR |
| 2020-01-01 |
24.8220 EUR |
371.7755 ZEC |
24.4170 EUR |
24.3840 EUR |
25.1840 EUR |
24.8900 EUR |
| 2019-12-31 |
24.7510 EUR |
837.8150 ZEC |
25.3060 EUR |
24.4170 EUR |
25.3060 EUR |
24.4170 EUR |
| 2019-12-30 |
25.5520 EUR |
2,512.8600 ZEC |
26.0280 EUR |
25.1480 EUR |
26.0280 EUR |
25.3060 EUR |
| 2019-12-29 |
25.8690 EUR |
540.6591 ZEC |
25.2600 EUR |
25.0700 EUR |
26.5000 EUR |
26.0280 EUR |
| 2019-12-28 |
25.1980 EUR |
265.0875 ZEC |
24.6900 EUR |
24.6900 EUR |
25.4020 EUR |
25.2600 EUR |
| 2019-12-27 |
24.5830 EUR |
208.8034 ZEC |
24.7700 EUR |
24.2810 EUR |
24.9540 EUR |
24.6900 EUR |
| 2019-12-26 |
24.8190 EUR |
1,184.7700 ZEC |
24.7520 EUR |
24.3680 EUR |
25.6000 EUR |
24.7700 EUR |
| 2019-12-25 |
24.5750 EUR |
924.2284 ZEC |
25.4690 EUR |
24.3700 EUR |
25.4690 EUR |
24.7520 EUR |
| 2019-12-24 |
25.4140 EUR |
335.2581 ZEC |
25.4780 EUR |
25.1100 EUR |
25.7550 EUR |
25.4690 EUR |
| 2019-12-23 |
26.2000 EUR |
1,085.0237 ZEC |
26.3560 EUR |
25.3530 EUR |
27.0600 EUR |
25.4780 EUR |
| 2019-12-22 |
26.0320 EUR |
2,443.8606 ZEC |
25.6680 EUR |
25.5410 EUR |
26.4000 EUR |
26.3560 EUR |
| 2019-12-21 |
25.4880 EUR |
494.3704 ZEC |
25.6820 EUR |
25.0800 EUR |
25.7840 EUR |
25.6680 EUR |
| 2019-12-20 |
25.4110 EUR |
628.4310 ZEC |
25.6990 EUR |
25.1420 EUR |
25.8970 EUR |
25.6820 EUR |
| 2019-12-19 |
25.7750 EUR |
2,372.1417 ZEC |
26.4280 EUR |
25.1300 EUR |
26.6380 EUR |
25.7190 EUR |
| 2019-12-18 |
25.3250 EUR |
3,415.2904 ZEC |
24.6640 EUR |
23.9600 EUR |
26.9090 EUR |
26.2140 EUR |
| 2019-12-17 |
25.3930 EUR |
5,101.2376 ZEC |
26.5680 EUR |
23.8920 EUR |
27.8900 EUR |
24.6640 EUR |
| 2019-12-16 |
27.3240 EUR |
3,794.9381 ZEC |
29.5810 EUR |
26.0680 EUR |
29.5970 EUR |
26.5680 EUR |
| 2019-12-15 |
29.2220 EUR |
2,435.1753 ZEC |
29.0000 EUR |
28.3470 EUR |
30.0790 EUR |
29.5810 EUR |
| 2019-12-14 |
28.8370 EUR |
1,486.6732 ZEC |
29.9300 EUR |
27.6700 EUR |
29.9300 EUR |
29.0000 EUR |
| 2019-12-13 |
29.2200 EUR |
4,682.5813 ZEC |
28.5000 EUR |
27.5910 EUR |
30.3390 EUR |
29.9300 EUR |
| 2019-12-12 |
27.8410 EUR |
2,530.3531 ZEC |
28.2690 EUR |
27.2730 EUR |
28.5000 EUR |
28.5000 EUR |
| 2019-12-11 |
28.2410 EUR |
5,349.6911 ZEC |
27.2400 EUR |
27.0300 EUR |
28.9900 EUR |
28.2690 EUR |
| 2019-12-10 |
27.0830 EUR |
1,290.3909 ZEC |
28.4500 EUR |
26.7100 EUR |
28.4500 EUR |
27.2400 EUR |
| 2019-12-09 |
28.3260 EUR |
3,660.7871 ZEC |
26.5450 EUR |
26.2400 EUR |
29.1900 EUR |
27.9940 EUR |
| 2019-12-08 |
26.6090 EUR |
778.5024 ZEC |
26.6300 EUR |
26.2700 EUR |
26.8890 EUR |
26.5450 EUR |
| 2019-12-07 |
26.8200 EUR |
1,328.1759 ZEC |
26.4500 EUR |
26.4500 EUR |
27.4500 EUR |
26.6300 EUR |
| 2019-12-06 |
26.3200 EUR |
2,737.6948 ZEC |
27.1900 EUR |
25.6950 EUR |
27.3200 EUR |
26.4500 EUR |
| 2019-12-05 |
26.7690 EUR |
3,933.2462 ZEC |
24.2040 EUR |
24.0700 EUR |
27.6400 EUR |
27.1900 EUR |
| 2019-12-04 |
24.8480 EUR |
1,646.4012 ZEC |
24.7970 EUR |
23.9630 EUR |
26.1310 EUR |
24.2040 EUR |
| 2019-12-03 |
24.8040 EUR |
505.7238 ZEC |
25.1100 EUR |
24.5000 EUR |
25.3550 EUR |
24.7970 EUR |
| 2019-12-02 |
24.9520 EUR |
1,154.9091 ZEC |
25.4690 EUR |
24.6500 EUR |
25.4690 EUR |
25.1100 EUR |
| 2019-12-01 |
25.3140 EUR |
975.2567 ZEC |
26.4190 EUR |
24.8810 EUR |
26.4300 EUR |
25.4690 EUR |
| 2019-11-30 |
26.4180 EUR |
639.2819 ZEC |
26.6410 EUR |
25.6230 EUR |
26.7000 EUR |
26.4190 EUR |
| 2019-11-29 |
26.5890 EUR |
1,058.9387 ZEC |
26.1040 EUR |
25.9230 EUR |
27.1000 EUR |
26.6410 EUR |