Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
34.7000 USD |
3,371.0063 ZEC |
36.1400 USD |
33.7500 USD |
36.5000 USD |
34.1900 USD |
| 2025-03-03 |
40.1200 USD |
6,675.9781 ZEC |
41.2600 USD |
37.0000 USD |
42.7900 USD |
37.5200 USD |
| 2025-03-02 |
39.8900 USD |
8,298.8550 ZEC |
37.7500 USD |
37.3500 USD |
43.0900 USD |
42.3900 USD |
| 2025-03-01 |
37.3600 USD |
3,591.4479 ZEC |
37.5700 USD |
36.5900 USD |
37.8800 USD |
37.6900 USD |
| 2025-02-28 |
36.2000 USD |
4,700.1361 ZEC |
36.6600 USD |
34.9800 USD |
37.5100 USD |
37.5100 USD |
| 2025-02-27 |
36.8600 USD |
1,470.3115 ZEC |
36.0400 USD |
35.7700 USD |
37.5200 USD |
36.8200 USD |
| 2025-02-26 |
34.6000 USD |
3,904.8689 ZEC |
33.2800 USD |
33.0700 USD |
36.1400 USD |
36.1400 USD |
| 2025-02-25 |
32.2400 USD |
4,271.6633 ZEC |
33.1600 USD |
30.6300 USD |
34.6700 USD |
33.0100 USD |
| 2025-02-24 |
33.8700 USD |
3,145.4945 ZEC |
35.9000 USD |
32.7500 USD |
35.9000 USD |
33.4200 USD |
| 2025-02-23 |
36.9000 USD |
2,604.4961 ZEC |
35.9500 USD |
35.5300 USD |
37.7500 USD |
36.0800 USD |
| 2025-02-22 |
35.9700 USD |
1,590.2595 ZEC |
35.0700 USD |
35.0700 USD |
36.5700 USD |
35.7600 USD |
| 2025-02-21 |
36.1600 USD |
13,123.7126 ZEC |
36.5700 USD |
34.1600 USD |
38.1000 USD |
34.9200 USD |
| 2025-02-20 |
36.8500 USD |
23,748.4784 ZEC |
36.1000 USD |
34.6400 USD |
38.8200 USD |
36.5400 USD |
| 2025-02-19 |
34.3900 USD |
13,227.0711 ZEC |
33.9900 USD |
33.4000 USD |
36.6700 USD |
35.8000 USD |
| 2025-02-18 |
34.2900 USD |
7,674.8762 ZEC |
36.7200 USD |
32.5800 USD |
36.7200 USD |
33.5100 USD |
| 2025-02-17 |
35.3000 USD |
8,488.8183 ZEC |
34.1900 USD |
34.1100 USD |
36.5800 USD |
36.4200 USD |
| 2025-02-16 |
32.6300 USD |
4,992.2307 ZEC |
32.4000 USD |
31.5000 USD |
33.9600 USD |
33.9000 USD |
| 2025-02-15 |
32.7200 USD |
1,203.3874 ZEC |
32.9100 USD |
31.9800 USD |
33.5200 USD |
32.1100 USD |
| 2025-02-14 |
32.6800 USD |
2,033.6782 ZEC |
32.5600 USD |
32.2900 USD |
33.0800 USD |
32.9900 USD |
| 2025-02-13 |
32.3100 USD |
2,953.3001 ZEC |
32.5100 USD |
31.0900 USD |
33.7700 USD |
32.0700 USD |
| 2025-02-12 |
31.1400 USD |
12,335.1469 ZEC |
32.9400 USD |
29.9200 USD |
33.2500 USD |
32.3300 USD |
| 2025-02-11 |
33.5700 USD |
5,569.3627 ZEC |
32.7300 USD |
32.2500 USD |
34.7700 USD |
33.0200 USD |
| 2025-02-10 |
32.4100 USD |
2,706.8684 ZEC |
32.4800 USD |
31.2400 USD |
33.1200 USD |
32.7400 USD |
| 2025-02-09 |
32.9700 USD |
4,918.1493 ZEC |
31.9700 USD |
30.8600 USD |
34.1700 USD |
31.0200 USD |
| 2025-02-08 |
30.4800 USD |
26,337.4541 ZEC |
30.0100 USD |
29.5800 USD |
31.9400 USD |
31.9400 USD |
| 2025-02-07 |
30.9300 USD |
7,435.6392 ZEC |
29.8700 USD |
29.0500 USD |
32.2800 USD |
29.2400 USD |
| 2025-02-06 |
30.8600 USD |
2,691.8328 ZEC |
32.1200 USD |
29.5300 USD |
32.5800 USD |
29.7100 USD |
| 2025-02-05 |
32.5700 USD |
3,068.9043 ZEC |
32.1700 USD |
31.9300 USD |
33.5900 USD |
33.0900 USD |
| 2025-02-04 |
33.3500 USD |
9,554.3451 ZEC |
35.5500 USD |
31.1700 USD |
35.7400 USD |
32.1800 USD |
| 2025-02-03 |
30.3600 USD |
19,850.3508 ZEC |
33.2200 USD |
26.3000 USD |
34.8100 USD |
34.6700 USD |
| 2025-02-02 |
36.2100 USD |
8,709.4950 ZEC |
39.1200 USD |
32.1800 USD |
39.9600 USD |
32.9100 USD |
| 2025-02-01 |
42.8000 USD |
1,057.5741 ZEC |
42.9800 USD |
41.6700 USD |
43.6900 USD |
41.8500 USD |
| 2025-01-31 |
44.0900 USD |
1,340.0363 ZEC |
43.9100 USD |
42.8000 USD |
45.3700 USD |
44.6400 USD |
| 2025-01-30 |
44.4200 USD |
2,522.7891 ZEC |
42.3600 USD |
42.1600 USD |
45.6600 USD |
44.4500 USD |
| 2025-01-29 |
41.9300 USD |
10,094.8914 ZEC |
41.4800 USD |
40.2600 USD |
43.9200 USD |
43.0700 USD |
| 2025-01-28 |
43.6200 USD |
1,606.8052 ZEC |
43.2700 USD |
42.8500 USD |
44.8200 USD |
43.2500 USD |
| 2025-01-27 |
42.0100 USD |
7,571.4221 ZEC |
44.7300 USD |
41.0000 USD |
45.2300 USD |
41.6000 USD |
| 2025-01-26 |
46.6300 USD |
5,021.6973 ZEC |
46.4000 USD |
45.9600 USD |
47.1600 USD |
46.0700 USD |
| 2025-01-25 |
46.1900 USD |
1,175.7861 ZEC |
46.1100 USD |
45.7500 USD |
46.5800 USD |
46.4100 USD |
| 2025-01-24 |
47.8100 USD |
3,931.2166 ZEC |
48.8100 USD |
46.4600 USD |
49.4800 USD |
46.4600 USD |
| 2025-01-23 |
48.0200 USD |
2,655.6468 ZEC |
48.5300 USD |
46.9300 USD |
49.1800 USD |
49.1600 USD |
| 2025-01-22 |
49.1200 USD |
3,195.1552 ZEC |
49.3100 USD |
48.3100 USD |
50.0900 USD |
49.1500 USD |
| 2025-01-21 |
48.3200 USD |
2,439.0506 ZEC |
46.9600 USD |
45.5800 USD |
50.7200 USD |
49.2800 USD |
| 2025-01-20 |
48.6700 USD |
4,469.3567 ZEC |
46.3900 USD |
45.5700 USD |
51.8200 USD |
48.8600 USD |
| 2025-01-19 |
50.2800 USD |
8,758.2368 ZEC |
51.8500 USD |
47.5000 USD |
52.5100 USD |
51.6400 USD |
| 2025-01-18 |
52.0100 USD |
4,328.0559 ZEC |
54.8600 USD |
50.5900 USD |
55.0700 USD |
50.8400 USD |
| 2025-01-17 |
55.4100 USD |
2,910.2513 ZEC |
54.1900 USD |
54.1600 USD |
56.7600 USD |
54.5300 USD |
| 2025-01-16 |
54.3900 USD |
2,161.9475 ZEC |
55.3300 USD |
52.6700 USD |
55.3300 USD |
54.3100 USD |
| 2025-01-15 |
51.6800 USD |
3,966.4024 ZEC |
50.9700 USD |
50.1100 USD |
52.9800 USD |
52.1700 USD |
| 2025-01-14 |
49.7700 USD |
5,523.4700 ZEC |
48.5000 USD |
48.4700 USD |
51.4300 USD |
50.9400 USD |