Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-27 |
32.5190 EUR |
6,493.2056 ZEC |
32.3700 EUR |
31.8000 EUR |
34.8130 EUR |
34.4800 EUR |
| 2019-09-26 |
32.8520 EUR |
3,592.9321 ZEC |
34.5350 EUR |
30.3890 EUR |
35.5470 EUR |
32.3700 EUR |
| 2019-09-25 |
32.9930 EUR |
9,613.5809 ZEC |
32.8900 EUR |
30.6650 EUR |
35.4760 EUR |
34.5350 EUR |
| 2019-09-24 |
33.6150 EUR |
7,803.9612 ZEC |
40.2000 EUR |
28.1400 EUR |
41.8190 EUR |
32.8900 EUR |
| 2019-09-23 |
40.8790 EUR |
1,549.2402 ZEC |
41.8460 EUR |
39.5240 EUR |
41.9880 EUR |
40.2000 EUR |
| 2019-09-22 |
42.1590 EUR |
499.7593 ZEC |
43.2210 EUR |
41.4110 EUR |
43.2900 EUR |
42.1700 EUR |
| 2019-09-21 |
43.5090 EUR |
348.1300 ZEC |
43.8750 EUR |
43.1200 EUR |
44.7500 EUR |
43.2210 EUR |
| 2019-09-20 |
44.8130 EUR |
871.4838 ZEC |
46.4380 EUR |
43.7000 EUR |
46.5230 EUR |
43.8750 EUR |
| 2019-09-19 |
45.1320 EUR |
4,267.6152 ZEC |
47.9210 EUR |
43.8000 EUR |
47.9210 EUR |
46.4380 EUR |
| 2019-09-18 |
47.0620 EUR |
1,769.4271 ZEC |
45.9000 EUR |
45.6100 EUR |
48.4100 EUR |
47.9210 EUR |
| 2019-09-17 |
45.2790 EUR |
2,672.9316 ZEC |
44.2100 EUR |
43.3230 EUR |
46.4900 EUR |
45.9000 EUR |
| 2019-09-16 |
43.7090 EUR |
1,650.4119 ZEC |
42.2290 EUR |
42.2290 EUR |
45.0000 EUR |
44.2100 EUR |
| 2019-09-15 |
42.3540 EUR |
1,911.8345 ZEC |
41.8100 EUR |
41.3400 EUR |
43.0000 EUR |
42.2290 EUR |
| 2019-09-14 |
41.2080 EUR |
988.3499 ZEC |
40.4280 EUR |
40.1900 EUR |
42.3190 EUR |
41.8100 EUR |
| 2019-09-13 |
39.8780 EUR |
772.2779 ZEC |
40.3410 EUR |
39.4500 EUR |
40.4280 EUR |
40.4280 EUR |
| 2019-09-12 |
40.1230 EUR |
816.1645 ZEC |
40.2820 EUR |
39.5410 EUR |
40.6070 EUR |
40.3410 EUR |
| 2019-09-11 |
40.5540 EUR |
1,252.5795 ZEC |
40.6240 EUR |
40.2500 EUR |
41.1270 EUR |
40.2820 EUR |
| 2019-09-10 |
41.5240 EUR |
621.5060 ZEC |
42.8500 EUR |
40.3770 EUR |
42.8810 EUR |
40.6240 EUR |
| 2019-09-09 |
42.8130 EUR |
1,333.1426 ZEC |
43.7800 EUR |
41.3320 EUR |
43.8490 EUR |
42.8500 EUR |
| 2019-09-08 |
43.4110 EUR |
579.4837 ZEC |
42.4400 EUR |
42.4400 EUR |
43.9790 EUR |
43.7800 EUR |
| 2019-09-07 |
41.8640 EUR |
425.0059 ZEC |
41.6990 EUR |
41.0300 EUR |
42.7000 EUR |
42.4400 EUR |
| 2019-09-06 |
41.4400 EUR |
2,235.9698 ZEC |
40.7000 EUR |
40.3340 EUR |
42.6380 EUR |
41.6990 EUR |
| 2019-09-05 |
40.7100 EUR |
748.3536 ZEC |
40.6200 EUR |
40.4210 EUR |
41.1190 EUR |
40.7000 EUR |
| 2019-09-04 |
40.9260 EUR |
877.5885 ZEC |
41.7970 EUR |
40.4500 EUR |
42.0050 EUR |
40.6200 EUR |
| 2019-09-03 |
42.3640 EUR |
1,448.4382 ZEC |
42.7110 EUR |
41.3800 EUR |
42.8890 EUR |
41.7970 EUR |
| 2019-09-02 |
41.9050 EUR |
738.1101 ZEC |
41.1600 EUR |
40.8710 EUR |
43.3600 EUR |
42.7110 EUR |
| 2019-09-01 |
40.9600 EUR |
1,071.7971 ZEC |
40.8130 EUR |
40.6150 EUR |
41.5730 EUR |
41.1600 EUR |
| 2019-08-31 |
40.3850 EUR |
209.9503 ZEC |
40.6300 EUR |
40.1420 EUR |
41.0000 EUR |
40.8130 EUR |
| 2019-08-30 |
40.4840 EUR |
378.2767 ZEC |
40.7200 EUR |
39.7650 EUR |
41.1900 EUR |
40.6300 EUR |
| 2019-08-29 |
40.8760 EUR |
1,099.9456 ZEC |
42.0400 EUR |
39.7120 EUR |
42.0400 EUR |
40.7200 EUR |
| 2019-08-28 |
42.7380 EUR |
1,593.1237 ZEC |
45.5860 EUR |
41.3300 EUR |
45.5960 EUR |
42.0400 EUR |
| 2019-08-27 |
45.5350 EUR |
261.7547 ZEC |
45.9720 EUR |
45.2500 EUR |
46.2280 EUR |
45.5860 EUR |
| 2019-08-26 |
46.6770 EUR |
1,705.1228 ZEC |
45.0300 EUR |
45.0300 EUR |
48.3400 EUR |
45.9720 EUR |
| 2019-08-25 |
45.0750 EUR |
394.3769 ZEC |
45.1860 EUR |
44.5450 EUR |
45.9680 EUR |
45.0300 EUR |
| 2019-08-24 |
44.8230 EUR |
265.5100 ZEC |
45.7920 EUR |
44.1010 EUR |
46.2570 EUR |
45.1860 EUR |
| 2019-08-23 |
45.8330 EUR |
516.5178 ZEC |
46.2700 EUR |
45.2400 EUR |
46.5770 EUR |
45.7920 EUR |
| 2019-08-22 |
45.2800 EUR |
1,108.7052 ZEC |
44.9700 EUR |
43.6200 EUR |
46.3330 EUR |
46.2700 EUR |
| 2019-08-21 |
44.5960 EUR |
787.1219 ZEC |
46.9800 EUR |
43.6500 EUR |
46.9800 EUR |
44.9700 EUR |
| 2019-08-20 |
47.2690 EUR |
687.7334 ZEC |
48.6930 EUR |
46.7050 EUR |
48.6930 EUR |
46.9800 EUR |
| 2019-08-19 |
46.4520 EUR |
6,831.6658 ZEC |
47.6380 EUR |
32.5000 EUR |
49.0000 EUR |
48.6930 EUR |
| 2019-08-18 |
47.3180 EUR |
757.2762 ZEC |
45.1510 EUR |
45.1500 EUR |
48.2300 EUR |
47.6380 EUR |
| 2019-08-17 |
43.9450 EUR |
803.7492 ZEC |
44.1800 EUR |
42.9420 EUR |
45.2190 EUR |
45.1510 EUR |
| 2019-08-16 |
44.6810 EUR |
2,390.6291 ZEC |
45.4820 EUR |
43.4700 EUR |
46.0910 EUR |
44.1800 EUR |
| 2019-08-15 |
44.7410 EUR |
5,438.1333 ZEC |
45.2400 EUR |
42.9730 EUR |
46.0600 EUR |
45.4820 EUR |
| 2019-08-14 |
48.6490 EUR |
4,034.4171 ZEC |
49.4110 EUR |
45.1320 EUR |
50.6280 EUR |
45.1900 EUR |
| 2019-08-13 |
49.7890 EUR |
3,036.1124 ZEC |
50.6790 EUR |
48.9550 EUR |
50.8790 EUR |
49.4110 EUR |
| 2019-08-12 |
51.3760 EUR |
5,765.1316 ZEC |
53.4780 EUR |
50.6090 EUR |
53.4780 EUR |
50.6790 EUR |
| 2019-08-11 |
52.6530 EUR |
1,517.4543 ZEC |
50.4890 EUR |
50.4890 EUR |
54.1900 EUR |
53.4780 EUR |
| 2019-08-10 |
50.8800 EUR |
1,533.7222 ZEC |
52.2900 EUR |
49.7840 EUR |
52.9550 EUR |
50.4890 EUR |
| 2019-08-09 |
52.7420 EUR |
3,738.0985 ZEC |
55.6560 EUR |
51.7220 EUR |
56.0160 EUR |
52.2900 EUR |