Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
38.5400 USD |
63.8990 ZEC |
38.7500 USD |
38.2900 USD |
38.8500 USD |
38.5800 USD |
| 2025-07-07 |
38.6400 USD |
1,809.1974 ZEC |
39.3000 USD |
38.0800 USD |
39.5800 USD |
38.5700 USD |
| 2025-07-06 |
38.8000 USD |
3,677.0786 ZEC |
39.1400 USD |
37.4200 USD |
39.5600 USD |
39.0500 USD |
| 2025-07-05 |
39.2800 USD |
1,639.8289 ZEC |
40.1500 USD |
38.5000 USD |
40.6300 USD |
39.3300 USD |
| 2025-07-04 |
41.0200 USD |
2,736.2976 ZEC |
40.9000 USD |
39.8700 USD |
41.9900 USD |
40.6800 USD |
| 2025-07-03 |
39.5700 USD |
5,283.0320 ZEC |
38.7600 USD |
38.5200 USD |
40.2000 USD |
39.8200 USD |
| 2025-07-02 |
36.5900 USD |
5,595.5423 ZEC |
36.8900 USD |
35.1200 USD |
37.7200 USD |
37.7200 USD |
| 2025-07-01 |
36.9400 USD |
2,172.9330 ZEC |
38.2300 USD |
36.2400 USD |
38.4100 USD |
36.9300 USD |
| 2025-06-30 |
39.9200 USD |
1,023.7887 ZEC |
40.1000 USD |
39.4000 USD |
40.5100 USD |
39.6000 USD |
| 2025-06-29 |
39.7100 USD |
4,558.5870 ZEC |
38.9200 USD |
38.7200 USD |
40.6700 USD |
39.6900 USD |
| 2025-06-28 |
37.9200 USD |
2,121.4336 ZEC |
38.5800 USD |
37.4900 USD |
38.5800 USD |
38.5200 USD |
| 2025-06-27 |
39.2300 USD |
486.8637 ZEC |
39.2300 USD |
38.5200 USD |
40.0500 USD |
38.9200 USD |
| 2025-06-26 |
40.5100 USD |
2,980.5075 ZEC |
41.4800 USD |
39.2100 USD |
41.7600 USD |
39.3000 USD |
| 2025-06-25 |
41.7900 USD |
5,013.6469 ZEC |
42.7600 USD |
40.8600 USD |
43.4200 USD |
41.2800 USD |
| 2025-06-24 |
41.7100 USD |
988.3133 ZEC |
41.4200 USD |
41.3100 USD |
42.6100 USD |
42.0600 USD |
| 2025-06-23 |
38.7700 USD |
5,532.6326 ZEC |
38.0800 USD |
37.7000 USD |
40.0100 USD |
38.3000 USD |
| 2025-06-22 |
37.8100 USD |
8,362.7747 ZEC |
39.5400 USD |
36.1900 USD |
40.0700 USD |
37.0700 USD |
| 2025-06-21 |
40.4800 USD |
1,135.9576 ZEC |
40.1700 USD |
39.6700 USD |
41.4200 USD |
41.2100 USD |
| 2025-06-20 |
40.8900 USD |
1,696.5592 ZEC |
41.5900 USD |
39.9700 USD |
42.0800 USD |
41.2200 USD |
| 2025-06-19 |
41.4800 USD |
997.3958 ZEC |
41.8100 USD |
41.0900 USD |
42.2600 USD |
41.2500 USD |
| 2025-06-18 |
41.5100 USD |
262.1007 ZEC |
41.2300 USD |
40.8900 USD |
41.9600 USD |
41.6700 USD |
| 2025-06-17 |
42.3700 USD |
1,968.9885 ZEC |
42.9100 USD |
41.5000 USD |
43.1500 USD |
41.8300 USD |
| 2025-06-16 |
45.1800 USD |
3,494.2549 ZEC |
43.2200 USD |
43.0900 USD |
46.5300 USD |
45.0300 USD |
| 2025-06-15 |
44.0000 USD |
978.2048 ZEC |
44.0600 USD |
43.2800 USD |
44.5700 USD |
43.7600 USD |
| 2025-06-14 |
44.4000 USD |
2,621.8212 ZEC |
44.9200 USD |
43.5600 USD |
45.4200 USD |
43.7700 USD |
| 2025-06-13 |
46.1300 USD |
2,015.8698 ZEC |
48.0000 USD |
44.4100 USD |
48.5500 USD |
45.4200 USD |
| 2025-06-12 |
48.7000 USD |
937.4832 ZEC |
49.8000 USD |
47.5600 USD |
49.9100 USD |
49.2000 USD |
| 2025-06-11 |
50.6200 USD |
3,398.3039 ZEC |
51.8000 USD |
49.2500 USD |
51.8600 USD |
50.0600 USD |
| 2025-06-10 |
50.5700 USD |
1,622.1573 ZEC |
51.5000 USD |
49.9900 USD |
51.5000 USD |
50.7800 USD |
| 2025-06-09 |
49.4800 USD |
1,108.0491 ZEC |
48.5700 USD |
48.3300 USD |
50.4600 USD |
49.9300 USD |
| 2025-06-08 |
49.5300 USD |
2,438.6092 ZEC |
50.2100 USD |
48.2200 USD |
50.7700 USD |
48.8200 USD |
| 2025-06-07 |
48.3900 USD |
2,800.3821 ZEC |
48.0200 USD |
46.0400 USD |
50.2400 USD |
49.9400 USD |
| 2025-06-06 |
48.1500 USD |
2,718.5672 ZEC |
47.4100 USD |
46.2700 USD |
50.0000 USD |
48.2900 USD |
| 2025-06-05 |
48.9100 USD |
4,458.7359 ZEC |
50.3000 USD |
46.4800 USD |
50.9100 USD |
47.9300 USD |
| 2025-06-04 |
52.8400 USD |
2,163.6132 ZEC |
54.5200 USD |
51.4100 USD |
54.6000 USD |
51.5200 USD |
| 2025-06-03 |
54.1800 USD |
10,149.3787 ZEC |
53.8400 USD |
52.4000 USD |
55.4200 USD |
53.1500 USD |
| 2025-06-02 |
52.8500 USD |
4,336.8212 ZEC |
53.2900 USD |
52.1100 USD |
54.0200 USD |
53.6800 USD |
| 2025-06-01 |
51.0200 USD |
5,842.9322 ZEC |
50.0700 USD |
49.0700 USD |
53.9300 USD |
50.9600 USD |
| 2025-05-31 |
46.4400 USD |
7,591.0278 ZEC |
47.3400 USD |
45.1400 USD |
47.5400 USD |
47.3000 USD |
| 2025-05-30 |
50.2300 USD |
13,476.5229 ZEC |
52.9800 USD |
47.9100 USD |
53.8400 USD |
48.0600 USD |
| 2025-05-29 |
54.6700 USD |
7,270.3406 ZEC |
53.3700 USD |
52.8400 USD |
55.9100 USD |
54.3400 USD |
| 2025-05-28 |
51.4800 USD |
11,762.2848 ZEC |
51.4400 USD |
49.9000 USD |
54.3200 USD |
51.8300 USD |
| 2025-05-27 |
53.9800 USD |
13,483.4043 ZEC |
54.3100 USD |
50.9800 USD |
56.0100 USD |
52.2200 USD |
| 2025-05-26 |
53.4600 USD |
12,997.6635 ZEC |
54.7300 USD |
50.5200 USD |
57.6100 USD |
54.0000 USD |
| 2025-05-25 |
51.3600 USD |
16,473.3478 ZEC |
49.5500 USD |
46.7300 USD |
54.7400 USD |
54.7400 USD |
| 2025-05-24 |
48.2000 USD |
8,940.1611 ZEC |
46.8300 USD |
46.0700 USD |
49.9100 USD |
49.4000 USD |
| 2025-05-23 |
48.7200 USD |
6,457.9489 ZEC |
49.2000 USD |
46.5800 USD |
50.4100 USD |
47.1800 USD |
| 2025-05-22 |
43.3400 USD |
1,336.7413 ZEC |
42.8800 USD |
42.8800 USD |
44.5900 USD |
44.1800 USD |
| 2025-05-21 |
41.5100 USD |
3,350.0380 ZEC |
41.0300 USD |
40.7000 USD |
41.9800 USD |
41.6300 USD |
| 2025-05-20 |
40.2600 USD |
2,203.7033 ZEC |
40.6400 USD |
39.4000 USD |
41.0900 USD |
40.4500 USD |