Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-07 |
287.2600 USD |
67,744.0127 ZEC |
251.4800 USD |
251.0600 USD |
340.4900 USD |
322.2000 USD |
| 2026-04-06 |
254.4100 USD |
21,782.1815 ZEC |
245.4300 USD |
245.3100 USD |
260.8200 USD |
252.2500 USD |
| 2026-04-05 |
242.6200 USD |
13,811.2328 ZEC |
251.3300 USD |
237.1100 USD |
251.4000 USD |
244.7400 USD |
| 2026-04-04 |
246.9300 USD |
15,237.9223 ZEC |
234.4500 USD |
233.9300 USD |
254.0800 USD |
251.1900 USD |
| 2026-04-03 |
236.2600 USD |
14,375.4346 ZEC |
241.0700 USD |
232.3400 USD |
241.5300 USD |
234.4400 USD |
| 2026-04-02 |
239.0500 USD |
30,448.6016 ZEC |
251.6200 USD |
231.1700 USD |
255.8800 USD |
241.2600 USD |
| 2026-04-01 |
248.3400 USD |
31,374.9363 ZEC |
248.4700 USD |
239.1300 USD |
258.7800 USD |
251.2500 USD |
| 2026-03-31 |
244.9900 USD |
59,803.0206 ZEC |
225.5300 USD |
223.6500 USD |
257.6600 USD |
248.6300 USD |
| 2026-03-30 |
223.8200 USD |
20,594.7703 ZEC |
215.2200 USD |
214.0000 USD |
231.7700 USD |
225.2900 USD |
| 2026-03-29 |
215.0300 USD |
13,364.2917 ZEC |
213.5100 USD |
208.0000 USD |
220.4000 USD |
214.9500 USD |
| 2026-03-28 |
215.8600 USD |
11,175.2777 ZEC |
215.4800 USD |
207.6500 USD |
223.4800 USD |
213.4000 USD |
| 2026-03-27 |
216.9100 USD |
13,900.4783 ZEC |
222.1900 USD |
212.3200 USD |
226.2600 USD |
215.4200 USD |
| 2026-03-26 |
224.1600 USD |
20,383.8418 ZEC |
231.8400 USD |
218.8900 USD |
234.3300 USD |
222.1900 USD |
| 2026-03-25 |
237.7100 USD |
18,080.3853 ZEC |
242.3300 USD |
229.3100 USD |
247.5500 USD |
230.6400 USD |
| 2026-03-24 |
231.1300 USD |
18,719.6170 ZEC |
228.4900 USD |
222.0500 USD |
243.2500 USD |
242.5100 USD |
| 2026-03-23 |
226.9400 USD |
25,731.0513 ZEC |
217.4900 USD |
215.2900 USD |
234.5700 USD |
228.3200 USD |
| 2026-03-22 |
219.0000 USD |
10,918.2612 ZEC |
220.2000 USD |
213.7000 USD |
223.2800 USD |
217.2700 USD |
| 2026-03-21 |
232.1100 USD |
7,136.4322 ZEC |
234.7200 USD |
226.1900 USD |
236.6800 USD |
227.3900 USD |
| 2026-03-20 |
235.1000 USD |
22,158.8352 ZEC |
234.7500 USD |
228.5100 USD |
240.9900 USD |
234.2000 USD |
| 2026-03-19 |
240.1500 USD |
39,742.8327 ZEC |
248.7300 USD |
230.0300 USD |
255.4000 USD |
234.3000 USD |
| 2026-03-18 |
262.7000 USD |
34,701.0519 ZEC |
272.7900 USD |
243.5600 USD |
285.8500 USD |
248.1500 USD |
| 2026-03-17 |
273.9800 USD |
41,032.8341 ZEC |
276.8700 USD |
264.1400 USD |
288.6700 USD |
271.8500 USD |
| 2026-03-16 |
256.6000 USD |
58,387.1566 ZEC |
229.8900 USD |
227.2400 USD |
289.4800 USD |
283.2600 USD |
| 2026-03-15 |
226.3400 USD |
38,953.6338 ZEC |
213.3900 USD |
211.0100 USD |
239.3600 USD |
228.8900 USD |
| 2026-03-14 |
210.1300 USD |
6,402.6664 ZEC |
208.2600 USD |
205.8300 USD |
213.9800 USD |
213.1600 USD |
| 2026-03-13 |
214.9000 USD |
27,217.9597 ZEC |
208.3400 USD |
206.5000 USD |
224.6200 USD |
207.9400 USD |
| 2026-03-12 |
205.1700 USD |
42,906.6733 ZEC |
213.0900 USD |
199.9900 USD |
214.5400 USD |
208.8100 USD |
| 2026-03-11 |
214.1100 USD |
13,265.5034 ZEC |
222.6900 USD |
209.2400 USD |
222.6900 USD |
213.1700 USD |
| 2026-03-10 |
222.9800 USD |
24,295.3376 ZEC |
214.5800 USD |
213.4100 USD |
230.6800 USD |
222.3000 USD |
| 2026-03-09 |
210.5800 USD |
18,027.2382 ZEC |
197.8200 USD |
197.1900 USD |
219.5400 USD |
214.0100 USD |
| 2026-03-08 |
197.2900 USD |
10,661.3795 ZEC |
197.5000 USD |
192.2700 USD |
203.5600 USD |
197.7100 USD |
| 2026-03-07 |
204.5500 USD |
25,936.3782 ZEC |
210.2200 USD |
191.1200 USD |
211.8700 USD |
197.7000 USD |
| 2026-03-06 |
214.1800 USD |
18,110.1405 ZEC |
226.6000 USD |
205.7700 USD |
229.3500 USD |
209.9900 USD |
| 2026-03-05 |
234.1400 USD |
15,131.3127 ZEC |
243.6400 USD |
227.7000 USD |
244.0700 USD |
230.0500 USD |
| 2026-03-04 |
226.8300 USD |
6,634.2851 ZEC |
221.1200 USD |
215.5800 USD |
234.2400 USD |
227.5300 USD |
| 2026-03-03 |
221.6300 USD |
1,847.2296 ZEC |
223.9700 USD |
218.3000 USD |
224.4300 USD |
219.2400 USD |
| 2026-03-02 |
215.6300 USD |
6,121.5853 ZEC |
213.4500 USD |
209.6800 USD |
221.2600 USD |
213.8500 USD |
| 2026-03-01 |
225.6300 USD |
7,044.0136 ZEC |
220.4900 USD |
218.0800 USD |
234.0800 USD |
220.1300 USD |
| 2026-02-28 |
214.0300 USD |
19,574.9908 ZEC |
219.5000 USD |
203.2700 USD |
224.2900 USD |
220.0800 USD |
| 2026-02-27 |
232.4800 USD |
10,921.7256 ZEC |
239.0100 USD |
224.3000 USD |
244.8600 USD |
225.5300 USD |
| 2026-02-26 |
244.3500 USD |
22,689.0423 ZEC |
244.3000 USD |
235.4600 USD |
257.1800 USD |
238.5500 USD |
| 2026-02-25 |
244.9000 USD |
19,211.5209 ZEC |
242.9500 USD |
235.0000 USD |
256.7800 USD |
253.5600 USD |
| 2026-02-24 |
236.1800 USD |
5,690.4730 ZEC |
237.6000 USD |
231.1800 USD |
240.0100 USD |
233.2600 USD |
| 2026-02-23 |
239.7300 USD |
10,666.2255 ZEC |
244.5600 USD |
230.0000 USD |
250.8400 USD |
246.5300 USD |
| 2026-02-22 |
254.2800 USD |
8,768.9629 ZEC |
259.9100 USD |
248.1800 USD |
260.9900 USD |
250.3800 USD |
| 2026-02-21 |
261.8400 USD |
3,108.4065 ZEC |
259.0900 USD |
258.7400 USD |
264.7300 USD |
261.9400 USD |
| 2026-02-20 |
263.9700 USD |
6,431.2784 ZEC |
262.1800 USD |
259.5000 USD |
266.9200 USD |
262.6600 USD |
| 2026-02-19 |
260.5500 USD |
8,134.9028 ZEC |
264.7500 USD |
255.0100 USD |
267.7500 USD |
256.4500 USD |
| 2026-02-18 |
293.8900 USD |
14,753.3065 ZEC |
296.4700 USD |
283.4800 USD |
303.7000 USD |
284.8100 USD |
| 2026-02-17 |
292.5300 USD |
852.7385 ZEC |
294.0200 USD |
290.6100 USD |
295.5800 USD |
295.5800 USD |