Identifier on Kraken: XZECZEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
33.4830 EUR |
632.7754 ZEC |
33.4990 EUR |
33.1020 EUR |
33.9160 EUR |
33.5240 EUR |
| 2025-03-29 |
32.9820 EUR |
10,081.4474 ZEC |
34.2500 EUR |
32.2360 EUR |
34.2750 EUR |
33.2530 EUR |
| 2025-03-28 |
33.2880 EUR |
331.1084 ZEC |
34.4970 EUR |
32.7330 EUR |
34.7750 EUR |
33.7010 EUR |
| 2025-03-27 |
36.1260 EUR |
974.3016 ZEC |
36.4000 EUR |
35.2240 EUR |
36.6530 EUR |
35.2240 EUR |
| 2025-03-26 |
34.5510 EUR |
1,759.8167 ZEC |
34.0330 EUR |
33.4690 EUR |
36.3990 EUR |
35.1980 EUR |
| 2025-03-25 |
32.5550 EUR |
3,530.9843 ZEC |
29.8500 EUR |
29.5100 EUR |
34.2660 EUR |
34.1950 EUR |
| 2025-03-24 |
29.5700 EUR |
1,047.3118 ZEC |
28.7150 EUR |
28.6810 EUR |
30.3580 EUR |
29.7740 EUR |
| 2025-03-23 |
28.8360 EUR |
268.9380 ZEC |
28.7900 EUR |
28.6650 EUR |
29.0680 EUR |
28.7260 EUR |
| 2025-03-22 |
28.4760 EUR |
1,500.9365 ZEC |
28.4190 EUR |
27.6520 EUR |
28.9110 EUR |
28.1320 EUR |
| 2025-03-21 |
28.9720 EUR |
2,253.4715 ZEC |
31.0340 EUR |
27.9880 EUR |
31.0340 EUR |
28.2430 EUR |
| 2025-03-20 |
30.8570 EUR |
2,001.4123 ZEC |
31.5000 EUR |
30.2200 EUR |
31.7500 EUR |
31.0000 EUR |
| 2025-03-19 |
30.7210 EUR |
1,330.2691 ZEC |
30.2500 EUR |
30.2040 EUR |
31.3640 EUR |
31.3570 EUR |
| 2025-03-18 |
30.2620 EUR |
306.9037 ZEC |
31.3050 EUR |
29.7280 EUR |
31.3050 EUR |
30.5430 EUR |
| 2025-03-17 |
31.1430 EUR |
1,035.8777 ZEC |
30.6310 EUR |
30.6310 EUR |
31.7500 EUR |
31.0870 EUR |
| 2025-03-16 |
30.4890 EUR |
815.8203 ZEC |
29.9630 EUR |
29.9560 EUR |
31.1250 EUR |
30.5200 EUR |
| 2025-03-15 |
29.4240 EUR |
539.5212 ZEC |
29.6400 EUR |
29.0610 EUR |
29.7000 EUR |
29.5500 EUR |
| 2025-03-14 |
29.0630 EUR |
650.7880 ZEC |
28.6040 EUR |
28.4600 EUR |
29.7640 EUR |
29.6850 EUR |
| 2025-03-13 |
27.8960 EUR |
1,134.1854 ZEC |
27.7430 EUR |
27.4330 EUR |
28.4490 EUR |
27.7040 EUR |
| 2025-03-12 |
26.8130 EUR |
1,288.0457 ZEC |
27.7250 EUR |
26.1250 EUR |
27.9240 EUR |
26.7640 EUR |
| 2025-03-11 |
27.1320 EUR |
2,572.7680 ZEC |
26.0900 EUR |
25.7900 EUR |
28.4080 EUR |
28.3650 EUR |
| 2025-03-10 |
27.7180 EUR |
4,319.5087 ZEC |
27.5490 EUR |
26.6080 EUR |
29.4650 EUR |
26.6080 EUR |
| 2025-03-09 |
28.4200 EUR |
4,772.5159 ZEC |
30.0420 EUR |
27.0000 EUR |
30.0420 EUR |
27.6650 EUR |
| 2025-03-08 |
30.2450 EUR |
815.7268 ZEC |
30.2500 EUR |
29.8700 EUR |
30.6870 EUR |
30.4040 EUR |
| 2025-03-07 |
30.8940 EUR |
2,626.8437 ZEC |
31.6910 EUR |
30.3330 EUR |
31.6910 EUR |
30.6620 EUR |
| 2025-03-06 |
33.1870 EUR |
575.2941 ZEC |
33.3750 EUR |
31.4880 EUR |
33.8350 EUR |
31.7730 EUR |
| 2025-03-05 |
34.4020 EUR |
1,487.8930 ZEC |
33.4150 EUR |
33.4150 EUR |
35.2500 EUR |
33.9400 EUR |
| 2025-03-04 |
33.1630 EUR |
527.9574 ZEC |
34.4750 EUR |
32.1750 EUR |
34.4750 EUR |
32.3350 EUR |
| 2025-03-03 |
38.5270 EUR |
2,645.2235 ZEC |
39.7200 EUR |
35.3330 EUR |
40.3670 EUR |
35.5490 EUR |
| 2025-03-02 |
38.7960 EUR |
4,511.3483 ZEC |
36.0880 EUR |
36.0880 EUR |
41.4740 EUR |
40.5460 EUR |
| 2025-03-01 |
35.8570 EUR |
859.8734 ZEC |
36.2000 EUR |
35.3210 EUR |
36.5000 EUR |
36.3990 EUR |
| 2025-02-28 |
34.5660 EUR |
2,919.8065 ZEC |
35.0590 EUR |
33.5230 EUR |
35.7710 EUR |
35.7700 EUR |
| 2025-02-27 |
35.2380 EUR |
236.1997 ZEC |
34.3490 EUR |
34.0550 EUR |
35.7570 EUR |
34.7840 EUR |
| 2025-02-26 |
33.0760 EUR |
1,449.8426 ZEC |
31.7520 EUR |
31.6560 EUR |
34.3620 EUR |
33.8510 EUR |
| 2025-02-25 |
31.1210 EUR |
1,357.5999 ZEC |
31.6670 EUR |
29.3030 EUR |
33.0000 EUR |
32.2500 EUR |
| 2025-02-24 |
32.0000 EUR |
1,102.3587 ZEC |
34.0000 EUR |
30.3330 EUR |
34.0000 EUR |
31.7580 EUR |
| 2025-02-23 |
34.9710 EUR |
315.8193 ZEC |
34.3430 EUR |
33.9400 EUR |
36.1450 EUR |
34.0080 EUR |
| 2025-02-22 |
34.7210 EUR |
484.4607 ZEC |
33.7500 EUR |
33.7500 EUR |
34.9880 EUR |
34.4540 EUR |
| 2025-02-21 |
34.7770 EUR |
2,808.1330 ZEC |
35.1060 EUR |
32.7360 EUR |
36.2940 EUR |
33.1090 EUR |
| 2025-02-20 |
35.9370 EUR |
3,245.8337 ZEC |
34.8740 EUR |
34.6710 EUR |
37.1700 EUR |
34.7460 EUR |
| 2025-02-19 |
33.0260 EUR |
3,451.3593 ZEC |
32.5000 EUR |
32.0020 EUR |
35.1760 EUR |
34.6300 EUR |
| 2025-02-18 |
32.2150 EUR |
2,023.6425 ZEC |
34.8150 EUR |
31.2460 EUR |
35.0000 EUR |
32.2850 EUR |
| 2025-02-17 |
33.6700 EUR |
1,858.4372 ZEC |
33.1070 EUR |
32.4990 EUR |
34.5190 EUR |
34.4500 EUR |
| 2025-02-16 |
30.5630 EUR |
564.8739 ZEC |
30.5000 EUR |
30.0000 EUR |
31.2500 EUR |
30.7700 EUR |
| 2025-02-15 |
31.4430 EUR |
183.1666 ZEC |
31.6900 EUR |
30.6800 EUR |
32.0120 EUR |
30.7630 EUR |
| 2025-02-14 |
31.1970 EUR |
599.6105 ZEC |
31.2500 EUR |
30.8330 EUR |
31.5710 EUR |
31.4700 EUR |
| 2025-02-13 |
31.1010 EUR |
1,900.9746 ZEC |
31.1440 EUR |
29.8340 EUR |
32.4500 EUR |
30.5680 EUR |
| 2025-02-12 |
30.3670 EUR |
5,399.5796 ZEC |
31.8950 EUR |
29.2500 EUR |
32.0800 EUR |
31.1780 EUR |
| 2025-02-11 |
32.5310 EUR |
695.4934 ZEC |
32.1070 EUR |
31.2230 EUR |
33.7500 EUR |
32.0370 EUR |
| 2025-02-10 |
31.4000 EUR |
399.8679 ZEC |
31.7500 EUR |
30.4220 EUR |
32.0650 EUR |
31.6350 EUR |
| 2025-02-09 |
31.8960 EUR |
1,383.8155 ZEC |
31.2280 EUR |
30.0990 EUR |
33.0300 EUR |
30.0990 EUR |