Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
33.4300 USD |
7,086.9693 ZEC |
33.0300 USD |
32.3100 USD |
34.8700 USD |
34.3300 USD |
| 2025-04-22 |
31.5300 USD |
5,129.1860 ZEC |
31.2100 USD |
30.8300 USD |
32.4100 USD |
31.8200 USD |
| 2025-04-21 |
31.8800 USD |
4,195.6171 ZEC |
31.2600 USD |
31.1500 USD |
33.0900 USD |
31.6400 USD |
| 2025-04-20 |
31.5300 USD |
2,225.7814 ZEC |
31.6800 USD |
30.5000 USD |
32.3400 USD |
30.8800 USD |
| 2025-04-19 |
31.4900 USD |
2,872.4870 ZEC |
30.9500 USD |
30.9500 USD |
32.0600 USD |
31.8700 USD |
| 2025-04-18 |
30.9200 USD |
4,803.2244 ZEC |
30.7500 USD |
29.8300 USD |
32.3600 USD |
30.9400 USD |
| 2025-04-17 |
30.7900 USD |
1,750.9642 ZEC |
31.1200 USD |
30.1300 USD |
31.4800 USD |
30.7500 USD |
| 2025-04-16 |
31.3100 USD |
3,046.0211 ZEC |
30.8400 USD |
30.4600 USD |
32.5200 USD |
31.1300 USD |
| 2025-04-15 |
31.0700 USD |
7,710.4576 ZEC |
31.2600 USD |
30.1000 USD |
32.2200 USD |
31.1100 USD |
| 2025-04-14 |
34.3800 USD |
7,069.0547 ZEC |
36.0900 USD |
32.2700 USD |
37.9600 USD |
33.7400 USD |
| 2025-04-13 |
38.0400 USD |
2,620.9981 ZEC |
38.5000 USD |
36.4300 USD |
39.6400 USD |
38.1500 USD |
| 2025-04-12 |
37.9700 USD |
1,895.5655 ZEC |
38.1800 USD |
37.0400 USD |
39.6200 USD |
37.8800 USD |
| 2025-04-11 |
38.6100 USD |
10,817.1475 ZEC |
39.5200 USD |
36.6000 USD |
40.7500 USD |
39.5500 USD |
| 2025-04-10 |
34.6000 USD |
12,176.0275 ZEC |
38.1100 USD |
32.6500 USD |
39.2600 USD |
35.2200 USD |
| 2025-04-09 |
37.4900 USD |
7,970.8221 ZEC |
39.5000 USD |
35.7300 USD |
43.2500 USD |
36.0900 USD |
| 2025-04-08 |
36.0800 USD |
6,355.0178 ZEC |
35.7300 USD |
35.0100 USD |
37.9000 USD |
36.8300 USD |
| 2025-04-07 |
32.8900 USD |
9,592.6731 ZEC |
36.5500 USD |
30.0600 USD |
38.1600 USD |
33.1100 USD |
| 2025-04-06 |
39.8000 USD |
17,581.7045 ZEC |
38.7500 USD |
37.0000 USD |
44.0000 USD |
39.0900 USD |
| 2025-04-05 |
39.7200 USD |
1,395.9791 ZEC |
40.0700 USD |
37.4400 USD |
41.5900 USD |
38.3100 USD |
| 2025-04-04 |
39.8000 USD |
8,630.3073 ZEC |
39.6700 USD |
38.5500 USD |
41.5500 USD |
40.5100 USD |
| 2025-04-03 |
39.0100 USD |
13,059.0439 ZEC |
39.2600 USD |
37.0600 USD |
40.4100 USD |
39.7300 USD |
| 2025-04-02 |
40.6700 USD |
5,391.1102 ZEC |
41.1800 USD |
39.3100 USD |
42.3900 USD |
39.9700 USD |
| 2025-04-01 |
40.3700 USD |
4,422.0805 ZEC |
39.5000 USD |
38.5200 USD |
42.7800 USD |
42.7800 USD |
| 2025-03-31 |
38.1800 USD |
7,614.4213 ZEC |
37.7900 USD |
36.8800 USD |
39.0000 USD |
37.9900 USD |
| 2025-03-30 |
36.0300 USD |
2,849.2148 ZEC |
36.5000 USD |
35.8200 USD |
36.9900 USD |
36.4700 USD |
| 2025-03-29 |
35.8800 USD |
21,596.1347 ZEC |
36.9500 USD |
34.8800 USD |
37.1100 USD |
35.8300 USD |
| 2025-03-28 |
36.1700 USD |
3,423.1494 ZEC |
37.2900 USD |
35.4400 USD |
37.6400 USD |
36.1900 USD |
| 2025-03-27 |
39.1000 USD |
4,463.7061 ZEC |
39.0500 USD |
38.0300 USD |
39.7300 USD |
38.5700 USD |
| 2025-03-26 |
37.9600 USD |
6,402.5899 ZEC |
36.7100 USD |
36.0100 USD |
39.1800 USD |
38.1700 USD |
| 2025-03-25 |
34.7500 USD |
8,514.2804 ZEC |
32.2900 USD |
31.8800 USD |
37.2300 USD |
36.9200 USD |
| 2025-03-24 |
31.9000 USD |
5,841.7952 ZEC |
31.0300 USD |
30.9300 USD |
32.9700 USD |
32.2300 USD |
| 2025-03-23 |
31.1500 USD |
1,234.0143 ZEC |
31.0400 USD |
31.0200 USD |
31.5300 USD |
31.1800 USD |
| 2025-03-22 |
30.7700 USD |
4,287.7957 ZEC |
30.7600 USD |
29.9000 USD |
31.3800 USD |
31.0400 USD |
| 2025-03-21 |
31.0200 USD |
12,474.1123 ZEC |
33.8800 USD |
29.6700 USD |
33.9100 USD |
31.2600 USD |
| 2025-03-20 |
33.8700 USD |
5,452.9441 ZEC |
34.3400 USD |
32.7100 USD |
34.5600 USD |
33.6400 USD |
| 2025-03-19 |
33.4200 USD |
2,207.4599 ZEC |
33.0900 USD |
32.9600 USD |
34.3500 USD |
34.3100 USD |
| 2025-03-18 |
33.2800 USD |
2,701.3108 ZEC |
34.2000 USD |
32.3000 USD |
34.2000 USD |
33.4400 USD |
| 2025-03-17 |
33.8900 USD |
2,400.4342 ZEC |
32.8400 USD |
32.8400 USD |
34.7000 USD |
33.8900 USD |
| 2025-03-16 |
33.2100 USD |
2,348.5143 ZEC |
32.3300 USD |
32.1500 USD |
33.9500 USD |
33.2100 USD |
| 2025-03-15 |
32.1400 USD |
1,179.0287 ZEC |
32.2800 USD |
31.5800 USD |
32.3800 USD |
32.3200 USD |
| 2025-03-14 |
31.6100 USD |
3,209.3563 ZEC |
30.9600 USD |
30.8600 USD |
32.4000 USD |
32.2500 USD |
| 2025-03-13 |
30.1900 USD |
7,404.9016 ZEC |
30.3200 USD |
29.8300 USD |
31.2100 USD |
30.1800 USD |
| 2025-03-12 |
29.2000 USD |
4,128.2245 ZEC |
30.2100 USD |
28.3200 USD |
30.7400 USD |
29.1700 USD |
| 2025-03-11 |
29.5700 USD |
13,960.8590 ZEC |
29.1800 USD |
28.0000 USD |
31.1000 USD |
31.0700 USD |
| 2025-03-10 |
30.1200 USD |
7,528.3343 ZEC |
29.8700 USD |
29.6100 USD |
31.8900 USD |
30.4700 USD |
| 2025-03-09 |
30.5800 USD |
13,552.5603 ZEC |
32.5300 USD |
29.2200 USD |
32.5600 USD |
30.2100 USD |
| 2025-03-08 |
32.6200 USD |
4,600.6582 ZEC |
32.7000 USD |
31.9500 USD |
33.3000 USD |
32.7500 USD |
| 2025-03-07 |
33.4200 USD |
6,137.4094 ZEC |
34.1100 USD |
32.8300 USD |
34.3300 USD |
33.4000 USD |
| 2025-03-06 |
35.5500 USD |
1,506.4754 ZEC |
36.3400 USD |
33.9300 USD |
36.6300 USD |
34.0800 USD |
| 2025-03-05 |
36.5100 USD |
4,614.0864 ZEC |
35.0800 USD |
35.0800 USD |
37.3800 USD |
36.7100 USD |