Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
120.2500 EUR |
13,357.8793 ZEC |
103.5520 EUR |
100.1330 EUR |
135.6100 EUR |
114.5170 EUR |
| 2025-10-01 |
87.7710 EUR |
15,521.8365 ZEC |
63.7290 EUR |
63.3860 EUR |
110.0000 EUR |
102.0810 EUR |
| 2025-09-30 |
58.5600 EUR |
2,096.2896 ZEC |
61.5570 EUR |
54.6140 EUR |
62.4580 EUR |
56.1600 EUR |
| 2025-09-29 |
56.6040 EUR |
2,555.5199 ZEC |
52.7070 EUR |
52.7070 EUR |
59.8240 EUR |
59.2120 EUR |
| 2025-09-28 |
49.7690 EUR |
459.3659 ZEC |
47.6540 EUR |
46.4080 EUR |
50.4270 EUR |
50.2260 EUR |
| 2025-09-27 |
48.0020 EUR |
1,191.6825 ZEC |
48.0720 EUR |
46.0870 EUR |
49.7380 EUR |
47.1400 EUR |
| 2025-09-26 |
46.2760 EUR |
557.6595 ZEC |
47.3520 EUR |
45.5960 EUR |
47.3520 EUR |
46.2930 EUR |
| 2025-09-25 |
49.3330 EUR |
1,643.6894 ZEC |
50.2060 EUR |
47.4620 EUR |
51.4090 EUR |
48.2690 EUR |
| 2025-09-24 |
45.9310 EUR |
202.8472 ZEC |
46.6410 EUR |
44.8210 EUR |
46.6410 EUR |
46.3090 EUR |
| 2025-09-23 |
42.3610 EUR |
2,093.5357 ZEC |
41.2120 EUR |
40.2330 EUR |
45.9780 EUR |
45.3250 EUR |
| 2025-09-22 |
41.5460 EUR |
468.0672 ZEC |
43.9500 EUR |
40.5590 EUR |
43.9500 EUR |
40.7980 EUR |
| 2025-09-21 |
43.8640 EUR |
667.9374 ZEC |
43.3890 EUR |
43.2930 EUR |
44.6090 EUR |
44.3480 EUR |
| 2025-09-20 |
43.0400 EUR |
661.6259 ZEC |
41.6000 EUR |
41.6000 EUR |
43.5580 EUR |
43.3770 EUR |
| 2025-09-19 |
41.7980 EUR |
176.9385 ZEC |
42.8160 EUR |
41.0000 EUR |
43.2520 EUR |
41.7550 EUR |
| 2025-09-18 |
42.7750 EUR |
167.9692 ZEC |
43.1330 EUR |
42.4140 EUR |
43.5310 EUR |
42.7600 EUR |
| 2025-09-17 |
43.8150 EUR |
191.8655 ZEC |
43.0980 EUR |
42.4110 EUR |
44.3220 EUR |
42.4780 EUR |
| 2025-09-16 |
43.6350 EUR |
445.3498 ZEC |
42.2500 EUR |
42.2500 EUR |
45.2500 EUR |
43.7420 EUR |
| 2025-09-15 |
42.7340 EUR |
1,086.4991 ZEC |
43.0490 EUR |
42.0720 EUR |
44.2280 EUR |
42.7500 EUR |
| 2025-09-14 |
46.1450 EUR |
1,187.9320 ZEC |
45.1140 EUR |
45.1140 EUR |
46.7670 EUR |
46.5070 EUR |
| 2025-09-13 |
43.3180 EUR |
1,227.0316 ZEC |
42.4400 EUR |
41.7180 EUR |
43.8340 EUR |
42.0300 EUR |
| 2025-09-12 |
40.8930 EUR |
329.7560 ZEC |
41.0310 EUR |
40.4020 EUR |
42.1230 EUR |
42.1230 EUR |
| 2025-09-11 |
40.6960 EUR |
854.6898 ZEC |
40.9300 EUR |
40.0000 EUR |
41.2460 EUR |
40.6830 EUR |
| 2025-09-10 |
41.2320 EUR |
612.7427 ZEC |
41.2860 EUR |
40.4610 EUR |
42.2170 EUR |
40.7500 EUR |
| 2025-09-09 |
42.4350 EUR |
269.3480 ZEC |
43.1990 EUR |
41.9220 EUR |
43.1990 EUR |
42.7350 EUR |
| 2025-09-08 |
42.0300 EUR |
944.5037 ZEC |
41.3590 EUR |
41.1820 EUR |
43.5950 EUR |
41.5500 EUR |
| 2025-09-07 |
40.4140 EUR |
728.2460 ZEC |
40.8470 EUR |
39.0070 EUR |
41.9980 EUR |
41.2500 EUR |
| 2025-09-06 |
35.8090 EUR |
365.0421 ZEC |
35.0720 EUR |
35.0720 EUR |
36.6890 EUR |
36.4220 EUR |
| 2025-09-05 |
35.4430 EUR |
50.5975 ZEC |
35.0890 EUR |
35.0890 EUR |
35.7500 EUR |
35.4090 EUR |
| 2025-09-04 |
34.7640 EUR |
177.6844 ZEC |
35.5000 EUR |
34.5340 EUR |
35.5000 EUR |
34.7900 EUR |
| 2025-09-03 |
35.8100 EUR |
318.8603 ZEC |
35.3900 EUR |
35.1580 EUR |
36.9060 EUR |
36.6470 EUR |
| 2025-09-02 |
35.4120 EUR |
192.6448 ZEC |
34.5290 EUR |
34.1660 EUR |
35.8560 EUR |
35.6260 EUR |
| 2025-09-01 |
33.8910 EUR |
1,036.4350 ZEC |
34.0000 EUR |
33.1300 EUR |
35.1490 EUR |
34.0470 EUR |
| 2025-08-31 |
34.3660 EUR |
63.5460 ZEC |
34.3550 EUR |
34.2360 EUR |
34.7500 EUR |
34.5890 EUR |
| 2025-08-30 |
34.1670 EUR |
3,187.4448 ZEC |
34.3100 EUR |
34.0000 EUR |
34.5700 EUR |
34.2830 EUR |
| 2025-08-29 |
35.8270 EUR |
255.5489 ZEC |
36.2660 EUR |
35.2500 EUR |
36.7500 EUR |
36.5000 EUR |
| 2025-08-28 |
36.2710 EUR |
305.0542 ZEC |
36.1760 EUR |
35.2710 EUR |
37.2500 EUR |
36.2450 EUR |
| 2025-08-27 |
37.1930 EUR |
422.8829 ZEC |
37.2500 EUR |
36.5590 EUR |
37.3430 EUR |
36.5590 EUR |
| 2025-08-26 |
35.6670 EUR |
778.4629 ZEC |
34.2000 EUR |
34.1290 EUR |
36.2500 EUR |
36.2500 EUR |
| 2025-08-25 |
35.0610 EUR |
342.1368 ZEC |
36.2550 EUR |
34.8580 EUR |
36.4670 EUR |
35.0890 EUR |
| 2025-08-24 |
36.1100 EUR |
561.1684 ZEC |
38.1190 EUR |
35.9540 EUR |
38.1200 EUR |
36.2980 EUR |
| 2025-08-23 |
36.9750 EUR |
299.8652 ZEC |
37.6190 EUR |
36.2400 EUR |
37.6650 EUR |
36.8790 EUR |
| 2025-08-22 |
37.1810 EUR |
4,607.1576 ZEC |
36.9360 EUR |
35.9760 EUR |
39.0000 EUR |
37.6940 EUR |
| 2025-08-21 |
33.4760 EUR |
167.0717 ZEC |
33.4590 EUR |
32.3560 EUR |
34.4370 EUR |
34.4370 EUR |
| 2025-08-20 |
32.7030 EUR |
1,823.6674 ZEC |
30.0190 EUR |
29.8100 EUR |
33.8270 EUR |
33.5200 EUR |
| 2025-08-19 |
30.8470 EUR |
1,638.5401 ZEC |
30.7330 EUR |
29.8430 EUR |
31.4590 EUR |
30.3840 EUR |
| 2025-08-18 |
31.3160 EUR |
1,703.6868 ZEC |
31.5440 EUR |
30.2500 EUR |
32.2590 EUR |
31.0160 EUR |
| 2025-08-17 |
31.8750 EUR |
50.5932 ZEC |
31.3610 EUR |
31.3610 EUR |
32.3250 EUR |
32.0090 EUR |
| 2025-08-16 |
31.0940 EUR |
817.6586 ZEC |
31.2420 EUR |
30.8200 EUR |
31.8080 EUR |
31.6040 EUR |
| 2025-08-15 |
31.6590 EUR |
587.2133 ZEC |
31.6810 EUR |
31.0070 EUR |
32.8550 EUR |
31.1090 EUR |
| 2025-08-14 |
32.6970 EUR |
2,211.8999 ZEC |
33.3950 EUR |
31.3180 EUR |
34.2500 EUR |
31.4370 EUR |