Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
38.7300 USD |
4,641.0930 ZEC |
36.6000 USD |
36.6000 USD |
40.2700 USD |
39.9500 USD |
| 2025-08-11 |
38.9400 USD |
9,581.1815 ZEC |
39.4800 USD |
37.4000 USD |
40.2700 USD |
37.6200 USD |
| 2025-08-10 |
39.1600 USD |
5,006.6545 ZEC |
39.5800 USD |
38.4700 USD |
40.0100 USD |
39.1800 USD |
| 2025-08-09 |
39.5200 USD |
3,693.8728 ZEC |
38.7100 USD |
38.6900 USD |
40.2900 USD |
40.1500 USD |
| 2025-08-08 |
38.3000 USD |
3,351.3299 ZEC |
37.9000 USD |
37.5100 USD |
39.2200 USD |
38.4800 USD |
| 2025-08-07 |
37.0500 USD |
5,544.3897 ZEC |
36.0600 USD |
35.9300 USD |
38.1400 USD |
38.0000 USD |
| 2025-08-06 |
35.3200 USD |
5,789.7560 ZEC |
35.4600 USD |
34.0200 USD |
36.3900 USD |
36.0100 USD |
| 2025-08-05 |
35.9500 USD |
2,347.3016 ZEC |
37.0800 USD |
34.9800 USD |
37.1100 USD |
35.2700 USD |
| 2025-08-04 |
36.6600 USD |
1,216.3746 ZEC |
36.1700 USD |
35.9400 USD |
37.2600 USD |
37.1700 USD |
| 2025-08-03 |
35.8600 USD |
1,169.1510 ZEC |
35.4000 USD |
34.9800 USD |
36.4000 USD |
36.0700 USD |
| 2025-08-02 |
35.2300 USD |
9,280.7035 ZEC |
35.9400 USD |
34.4800 USD |
36.1300 USD |
35.2200 USD |
| 2025-08-01 |
36.3300 USD |
3,108.8638 ZEC |
37.0300 USD |
35.4200 USD |
37.3100 USD |
35.9600 USD |
| 2025-07-31 |
38.4300 USD |
4,115.8094 ZEC |
38.4400 USD |
37.0900 USD |
39.5500 USD |
37.5500 USD |
| 2025-07-30 |
38.9700 USD |
6,670.5635 ZEC |
40.0000 USD |
37.0000 USD |
40.6300 USD |
38.4600 USD |
| 2025-07-29 |
40.1100 USD |
2,374.1582 ZEC |
40.5900 USD |
39.1400 USD |
41.7600 USD |
40.1800 USD |
| 2025-07-28 |
42.0900 USD |
6,969.3092 ZEC |
41.7900 USD |
40.2400 USD |
43.3100 USD |
40.5100 USD |
| 2025-07-27 |
41.5800 USD |
807.5634 ZEC |
41.1900 USD |
41.1700 USD |
41.8900 USD |
41.8900 USD |
| 2025-07-26 |
41.2800 USD |
1,586.5977 ZEC |
40.7300 USD |
40.5700 USD |
41.6900 USD |
41.4400 USD |
| 2025-07-25 |
39.3900 USD |
4,225.1337 ZEC |
40.2100 USD |
38.6400 USD |
40.7500 USD |
40.7300 USD |
| 2025-07-24 |
40.4800 USD |
5,110.3866 ZEC |
41.6300 USD |
39.4600 USD |
41.9800 USD |
40.6500 USD |
| 2025-07-23 |
42.2800 USD |
4,772.6789 ZEC |
44.0100 USD |
40.3600 USD |
44.1400 USD |
41.3300 USD |
| 2025-07-22 |
43.0200 USD |
3,354.1222 ZEC |
44.5300 USD |
42.3200 USD |
44.6000 USD |
43.4300 USD |
| 2025-07-21 |
45.3300 USD |
1,029.0281 ZEC |
44.7300 USD |
44.4800 USD |
45.9200 USD |
45.1800 USD |
| 2025-07-20 |
44.9500 USD |
3,475.2836 ZEC |
44.7000 USD |
43.9600 USD |
45.9000 USD |
45.3100 USD |
| 2025-07-19 |
43.9300 USD |
1,801.3875 ZEC |
44.1600 USD |
42.8800 USD |
45.3200 USD |
44.2100 USD |
| 2025-07-18 |
46.1600 USD |
7,001.7972 ZEC |
45.4000 USD |
44.8500 USD |
47.1600 USD |
44.9300 USD |
| 2025-07-17 |
44.2100 USD |
2,158.8614 ZEC |
44.0400 USD |
43.4100 USD |
44.8200 USD |
44.1900 USD |
| 2025-07-16 |
43.5000 USD |
256.5683 ZEC |
43.7300 USD |
43.1000 USD |
44.1100 USD |
43.8500 USD |
| 2025-07-15 |
42.9700 USD |
203.1614 ZEC |
43.0600 USD |
42.4100 USD |
43.2700 USD |
42.7700 USD |
| 2025-07-14 |
43.6600 USD |
3,024.2829 ZEC |
42.4000 USD |
42.3100 USD |
44.2900 USD |
43.8300 USD |
| 2025-07-13 |
43.1100 USD |
9,463.2054 ZEC |
42.3200 USD |
41.8600 USD |
44.0800 USD |
42.9300 USD |
| 2025-07-12 |
41.7900 USD |
3,981.4977 ZEC |
41.9700 USD |
40.5400 USD |
43.1500 USD |
42.0700 USD |
| 2025-07-11 |
42.8900 USD |
4,529.8010 ZEC |
41.9200 USD |
41.3500 USD |
43.7700 USD |
43.0000 USD |
| 2025-07-10 |
41.1400 USD |
8,905.2547 ZEC |
41.5400 USD |
40.1000 USD |
42.4600 USD |
42.0800 USD |
| 2025-07-09 |
40.3300 USD |
16,855.9385 ZEC |
43.7300 USD |
38.5900 USD |
45.8500 USD |
41.5600 USD |
| 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 |