Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
388.1700 USD |
57,664.3127 ZEC |
367.6600 USD |
367.5100 USD |
410.8400 USD |
386.5100 USD |
| 2025-12-04 |
355.0800 USD |
47,820.4080 ZEC |
338.9400 USD |
335.0200 USD |
370.0700 USD |
366.4300 USD |
| 2025-12-03 |
328.3200 USD |
73,573.2500 ZEC |
313.1600 USD |
301.1900 USD |
351.8300 USD |
345.5200 USD |
| 2025-12-02 |
339.5100 USD |
20,321.8328 ZEC |
343.9700 USD |
322.0000 USD |
356.1000 USD |
333.1000 USD |
| 2025-12-01 |
390.2800 USD |
35,266.3384 ZEC |
428.0000 USD |
351.7100 USD |
430.0900 USD |
362.2600 USD |
| 2025-11-30 |
457.2400 USD |
8,203.0743 ZEC |
460.3000 USD |
441.2500 USD |
470.2300 USD |
444.8200 USD |
| 2025-11-29 |
459.1800 USD |
17,773.5600 ZEC |
452.0900 USD |
437.9600 USD |
473.8100 USD |
459.5400 USD |
| 2025-11-28 |
467.8400 USD |
41,151.8438 ZEC |
489.7500 USD |
448.2500 USD |
489.7700 USD |
459.5400 USD |
| 2025-11-27 |
511.9600 USD |
30,644.2955 ZEC |
527.5000 USD |
492.9300 USD |
549.1300 USD |
498.0300 USD |
| 2025-11-26 |
511.1600 USD |
48,024.7143 ZEC |
511.4900 USD |
490.3900 USD |
528.9200 USD |
519.5800 USD |
| 2025-11-25 |
507.2500 USD |
79,846.2614 ZEC |
519.1800 USD |
483.8000 USD |
534.3400 USD |
495.2600 USD |
| 2025-11-24 |
556.7300 USD |
35,820.3399 ZEC |
572.8900 USD |
528.0700 USD |
591.0000 USD |
544.7900 USD |
| 2025-11-23 |
575.3000 USD |
60,665.5832 ZEC |
518.1500 USD |
514.1400 USD |
604.9900 USD |
587.1600 USD |
| 2025-11-22 |
512.4500 USD |
121,667.6821 ZEC |
550.9000 USD |
469.0000 USD |
550.9000 USD |
510.6300 USD |
| 2025-11-21 |
662.3500 USD |
37,709.7923 ZEC |
655.1600 USD |
635.0000 USD |
697.8200 USD |
654.9100 USD |
| 2025-11-20 |
683.7900 USD |
28,148.2186 ZEC |
673.9900 USD |
658.4000 USD |
705.9100 USD |
670.9200 USD |
| 2025-11-19 |
627.9400 USD |
131,723.7920 ZEC |
624.3400 USD |
581.8200 USD |
684.2100 USD |
674.0000 USD |
| 2025-11-18 |
591.8400 USD |
82,636.7587 ZEC |
609.8500 USD |
545.5900 USD |
634.6500 USD |
580.6000 USD |
| 2025-11-17 |
680.8100 USD |
91,542.4100 ZEC |
698.9100 USD |
623.4400 USD |
726.0800 USD |
626.9100 USD |
| 2025-11-16 |
701.2300 USD |
154,063.8887 ZEC |
670.3300 USD |
648.0100 USD |
738.8800 USD |
680.3800 USD |
| 2025-11-15 |
671.8900 USD |
140,284.1398 ZEC |
606.8900 USD |
599.9900 USD |
738.3600 USD |
647.0800 USD |
| 2025-11-14 |
548.8400 USD |
138,345.3236 ZEC |
519.8500 USD |
483.0400 USD |
601.7900 USD |
590.0000 USD |
| 2025-11-13 |
501.6700 USD |
118,621.5489 ZEC |
505.2600 USD |
470.0000 USD |
528.7600 USD |
498.7200 USD |
| 2025-11-12 |
481.4500 USD |
141,137.7738 ZEC |
443.0600 USD |
424.3500 USD |
599.9900 USD |
528.9900 USD |
| 2025-11-11 |
515.6900 USD |
79,417.7512 ZEC |
522.4700 USD |
466.3000 USD |
583.0000 USD |
477.1400 USD |
| 2025-11-10 |
636.6800 USD |
59,084.1884 ZEC |
614.9600 USD |
593.0400 USD |
684.0000 USD |
612.9900 USD |
| 2025-11-09 |
606.0400 USD |
86,816.8633 ZEC |
600.0000 USD |
530.0100 USD |
657.1000 USD |
650.5000 USD |
| 2025-11-08 |
561.0200 USD |
135,555.0926 ZEC |
644.4400 USD |
508.0000 USD |
657.7700 USD |
525.4100 USD |
| 2025-11-07 |
655.4400 USD |
282,625.0419 ZEC |
535.3000 USD |
525.9300 USD |
750.0000 USD |
643.7900 USD |
| 2025-11-06 |
518.5100 USD |
112,098.7632 ZEC |
478.0100 USD |
469.2200 USD |
550.0000 USD |
522.5000 USD |
| 2025-11-05 |
431.4600 USD |
26,429.2053 ZEC |
441.8400 USD |
410.2700 USD |
459.9500 USD |
451.3700 USD |
| 2025-11-04 |
453.2000 USD |
74,626.0545 ZEC |
432.9500 USD |
412.2800 USD |
483.0900 USD |
475.5900 USD |
| 2025-11-03 |
394.6600 USD |
20,575.1016 ZEC |
417.3000 USD |
379.3600 USD |
418.8700 USD |
387.6400 USD |
| 2025-11-02 |
411.4900 USD |
35,805.0061 ZEC |
411.8400 USD |
396.0100 USD |
431.7700 USD |
397.7000 USD |
| 2025-11-01 |
424.7900 USD |
96,498.7219 ZEC |
404.1800 USD |
393.1000 USD |
448.7100 USD |
400.1400 USD |
| 2025-10-31 |
372.2000 USD |
59,664.1092 ZEC |
345.6600 USD |
338.9900 USD |
391.0000 USD |
384.0000 USD |
| 2025-10-30 |
336.1400 USD |
101,609.2828 ZEC |
351.4500 USD |
298.1700 USD |
367.3600 USD |
336.1700 USD |
| 2025-10-29 |
322.0900 USD |
16,974.1070 ZEC |
315.6100 USD |
310.3100 USD |
335.4100 USD |
335.4100 USD |
| 2025-10-28 |
331.2000 USD |
55,508.2873 ZEC |
342.1200 USD |
319.8900 USD |
343.4000 USD |
325.7700 USD |
| 2025-10-27 |
358.1400 USD |
57,662.8520 ZEC |
325.5000 USD |
325.5000 USD |
375.2800 USD |
362.9000 USD |
| 2025-10-26 |
297.7700 USD |
37,438.3219 ZEC |
276.0400 USD |
272.0700 USD |
318.1200 USD |
316.9700 USD |
| 2025-10-25 |
270.5000 USD |
15,305.0716 ZEC |
269.8400 USD |
265.7400 USD |
274.8300 USD |
274.4800 USD |
| 2025-10-24 |
259.8600 USD |
49,095.7247 ZEC |
243.8100 USD |
241.6900 USD |
274.5500 USD |
252.7600 USD |
| 2025-10-23 |
242.2400 USD |
18,550.8544 ZEC |
238.7200 USD |
234.2000 USD |
252.0000 USD |
250.0100 USD |
| 2025-10-22 |
268.4500 USD |
59,779.4933 ZEC |
262.5200 USD |
253.6200 USD |
282.0600 USD |
272.0000 USD |
| 2025-10-21 |
270.1700 USD |
67,917.1227 ZEC |
268.3100 USD |
245.9600 USD |
296.8600 USD |
292.3000 USD |
| 2025-10-20 |
255.2700 USD |
77,157.5810 ZEC |
236.7800 USD |
230.5500 USD |
284.2900 USD |
276.4800 USD |
| 2025-10-19 |
224.4200 USD |
8,322.2527 ZEC |
221.6400 USD |
217.6900 USD |
229.4400 USD |
219.4500 USD |
| 2025-10-18 |
218.3600 USD |
36,246.8086 ZEC |
217.7900 USD |
210.6200 USD |
226.9900 USD |
221.3100 USD |
| 2025-10-17 |
207.1500 USD |
155,304.0620 ZEC |
205.0400 USD |
177.0000 USD |
235.3400 USD |
230.5900 USD |