Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-30 |
45.7950 EUR |
1,792.1538 ZEC |
46.5000 EUR |
44.8660 EUR |
47.3600 EUR |
45.5710 EUR |
| 2025-05-29 |
48.0400 EUR |
684.9749 ZEC |
47.4610 EUR |
46.9840 EUR |
49.4200 EUR |
47.8030 EUR |
| 2025-05-28 |
45.3390 EUR |
1,192.7607 ZEC |
46.2280 EUR |
44.2460 EUR |
48.0000 EUR |
45.5310 EUR |
| 2025-05-27 |
47.7740 EUR |
1,537.9819 ZEC |
47.2100 EUR |
44.9550 EUR |
49.1380 EUR |
46.1320 EUR |
| 2025-05-26 |
47.0560 EUR |
2,525.4474 ZEC |
48.2340 EUR |
44.7640 EUR |
49.8880 EUR |
47.8090 EUR |
| 2025-05-25 |
44.7710 EUR |
2,201.6218 ZEC |
43.5460 EUR |
41.2270 EUR |
49.2540 EUR |
47.9150 EUR |
| 2025-05-24 |
42.8660 EUR |
1,591.5929 ZEC |
41.4470 EUR |
40.9590 EUR |
43.7860 EUR |
43.5460 EUR |
| 2025-05-23 |
43.2300 EUR |
818.4423 ZEC |
43.7720 EUR |
41.5040 EUR |
44.5500 EUR |
41.9080 EUR |
| 2025-05-22 |
38.4820 EUR |
137.9320 ZEC |
37.9070 EUR |
37.9070 EUR |
39.3300 EUR |
39.3110 EUR |
| 2025-05-21 |
36.6670 EUR |
1,449.3423 ZEC |
36.3550 EUR |
35.9500 EUR |
37.0070 EUR |
36.6800 EUR |
| 2025-05-20 |
35.7100 EUR |
1,108.5245 ZEC |
36.1630 EUR |
35.1620 EUR |
36.6520 EUR |
35.9890 EUR |
| 2025-05-19 |
35.7890 EUR |
1,178.6117 ZEC |
36.5800 EUR |
34.8560 EUR |
36.5800 EUR |
36.1300 EUR |
| 2025-05-18 |
36.6900 EUR |
684.8113 ZEC |
36.1070 EUR |
35.5000 EUR |
37.6700 EUR |
36.2300 EUR |
| 2025-05-17 |
36.5400 EUR |
1,320.6989 ZEC |
36.0000 EUR |
35.6630 EUR |
37.2500 EUR |
36.2590 EUR |
| 2025-05-16 |
36.7870 EUR |
687.9829 ZEC |
37.3160 EUR |
36.0170 EUR |
37.5850 EUR |
36.0590 EUR |
| 2025-05-15 |
36.1330 EUR |
810.2781 ZEC |
37.4260 EUR |
35.5600 EUR |
38.0800 EUR |
38.0800 EUR |
| 2025-05-14 |
36.9190 EUR |
314.2523 ZEC |
38.6430 EUR |
36.4900 EUR |
39.0440 EUR |
36.4900 EUR |
| 2025-05-13 |
38.6430 EUR |
367.4916 ZEC |
39.5780 EUR |
37.3940 EUR |
39.5780 EUR |
38.8620 EUR |
| 2025-05-12 |
39.2770 EUR |
1,729.5009 ZEC |
40.1320 EUR |
37.8790 EUR |
41.6990 EUR |
39.8250 EUR |
| 2025-05-11 |
37.7620 EUR |
409.2189 ZEC |
38.8440 EUR |
36.5310 EUR |
38.8440 EUR |
37.3210 EUR |
| 2025-05-10 |
37.3720 EUR |
1,327.5638 ZEC |
37.3690 EUR |
36.3140 EUR |
38.8000 EUR |
37.4390 EUR |
| 2025-05-09 |
37.2550 EUR |
2,459.3552 ZEC |
37.5770 EUR |
36.0000 EUR |
38.4190 EUR |
36.9850 EUR |
| 2025-05-08 |
35.7220 EUR |
1,061.5850 ZEC |
35.5620 EUR |
34.8920 EUR |
36.9870 EUR |
36.6560 EUR |
| 2025-05-07 |
33.5590 EUR |
308.6595 ZEC |
33.4560 EUR |
32.8280 EUR |
34.7460 EUR |
34.7460 EUR |
| 2025-05-06 |
31.7560 EUR |
302.1197 ZEC |
32.2150 EUR |
31.2300 EUR |
32.2160 EUR |
31.2300 EUR |
| 2025-05-05 |
32.3740 EUR |
725.4822 ZEC |
31.6900 EUR |
31.4050 EUR |
33.0520 EUR |
32.3490 EUR |
| 2025-05-04 |
31.0970 EUR |
121.0971 ZEC |
31.7490 EUR |
30.5020 EUR |
31.8060 EUR |
31.8060 EUR |
| 2025-05-03 |
31.7300 EUR |
65.3184 ZEC |
31.7440 EUR |
31.5420 EUR |
31.9300 EUR |
31.6150 EUR |
| 2025-05-02 |
32.4260 EUR |
458.4998 ZEC |
32.9850 EUR |
31.7120 EUR |
33.1250 EUR |
32.1490 EUR |
| 2025-05-01 |
31.5970 EUR |
398.8387 ZEC |
32.0190 EUR |
31.0000 EUR |
32.0190 EUR |
31.6690 EUR |
| 2025-04-30 |
30.7590 EUR |
694.8497 ZEC |
30.5230 EUR |
30.2850 EUR |
32.0000 EUR |
31.2790 EUR |
| 2025-04-29 |
31.4090 EUR |
982.6956 ZEC |
31.2560 EUR |
31.1900 EUR |
32.1310 EUR |
31.4400 EUR |
| 2025-04-28 |
32.1790 EUR |
6,264.8484 ZEC |
28.5000 EUR |
28.3830 EUR |
35.0840 EUR |
31.3640 EUR |
| 2025-04-27 |
28.9260 EUR |
215.7094 ZEC |
29.1530 EUR |
28.7500 EUR |
29.1530 EUR |
28.9790 EUR |
| 2025-04-26 |
30.0940 EUR |
249.6280 ZEC |
30.1270 EUR |
29.7500 EUR |
30.8160 EUR |
30.0530 EUR |
| 2025-04-25 |
30.4870 EUR |
570.0193 ZEC |
30.2500 EUR |
30.0120 EUR |
30.7360 EUR |
30.4470 EUR |
| 2025-04-24 |
29.0680 EUR |
847.4825 ZEC |
29.9020 EUR |
28.3150 EUR |
30.2340 EUR |
30.2340 EUR |
| 2025-04-23 |
29.3160 EUR |
968.9383 ZEC |
28.6630 EUR |
28.3180 EUR |
30.3360 EUR |
30.1620 EUR |
| 2025-04-22 |
27.1650 EUR |
2,212.6286 ZEC |
26.8720 EUR |
26.7810 EUR |
28.2200 EUR |
28.0000 EUR |
| 2025-04-21 |
27.5360 EUR |
1,422.1506 ZEC |
27.4110 EUR |
27.2400 EUR |
27.8200 EUR |
27.3550 EUR |
| 2025-04-20 |
27.2150 EUR |
271.0674 ZEC |
28.0800 EUR |
26.8700 EUR |
28.4490 EUR |
27.0760 EUR |
| 2025-04-19 |
27.5480 EUR |
471.0535 ZEC |
27.3360 EUR |
27.3100 EUR |
28.0240 EUR |
27.7410 EUR |
| 2025-04-18 |
27.0010 EUR |
802.8339 ZEC |
26.8280 EUR |
26.2500 EUR |
27.8550 EUR |
27.5120 EUR |
| 2025-04-17 |
27.1860 EUR |
709.1797 ZEC |
26.9970 EUR |
26.3600 EUR |
27.6250 EUR |
27.1540 EUR |
| 2025-04-16 |
28.0620 EUR |
1,344.2709 ZEC |
27.4600 EUR |
26.9130 EUR |
29.3300 EUR |
27.4620 EUR |
| 2025-04-15 |
27.6770 EUR |
1,133.8368 ZEC |
27.5800 EUR |
26.6490 EUR |
28.3770 EUR |
27.5550 EUR |
| 2025-04-14 |
29.9530 EUR |
845.3207 ZEC |
31.8570 EUR |
28.1610 EUR |
33.2910 EUR |
28.5290 EUR |
| 2025-04-13 |
33.5280 EUR |
185.0932 ZEC |
33.2860 EUR |
32.2500 EUR |
35.3000 EUR |
33.8390 EUR |
| 2025-04-12 |
33.6230 EUR |
208.9232 ZEC |
33.0000 EUR |
32.5030 EUR |
34.4870 EUR |
33.4040 EUR |
| 2025-04-11 |
33.5490 EUR |
1,394.5364 ZEC |
35.0000 EUR |
32.6450 EUR |
35.8880 EUR |
34.7500 EUR |