Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-28 |
526.8700 USD |
30,027.8543 ZEC |
516.1800 USD |
510.8800 USD |
542.8200 USD |
529.9000 USD |
| 2025-12-27 |
499.7500 USD |
54,766.5597 ZEC |
447.7200 USD |
444.5600 USD |
528.0000 USD |
512.7900 USD |
| 2025-12-26 |
444.3800 USD |
6,642.1509 ZEC |
438.2500 USD |
436.0300 USD |
449.1100 USD |
445.4600 USD |
| 2025-12-25 |
442.8900 USD |
11,531.6528 ZEC |
448.4700 USD |
437.0000 USD |
455.5400 USD |
440.5000 USD |
| 2025-12-24 |
424.9700 USD |
34,922.5857 ZEC |
417.1300 USD |
404.5000 USD |
445.7700 USD |
442.5700 USD |
| 2025-12-23 |
418.3500 USD |
17,291.6350 ZEC |
431.4300 USD |
410.2200 USD |
437.8100 USD |
417.1300 USD |
| 2025-12-22 |
446.4200 USD |
9,051.6702 ZEC |
441.1800 USD |
438.2000 USD |
456.6800 USD |
443.9600 USD |
| 2025-12-21 |
443.0900 USD |
6,390.9810 ZEC |
447.1100 USD |
436.0200 USD |
451.2900 USD |
436.8600 USD |
| 2025-12-20 |
447.1400 USD |
17,986.6843 ZEC |
443.8200 USD |
434.7200 USD |
455.7400 USD |
450.4000 USD |
| 2025-12-19 |
413.8300 USD |
29,582.9366 ZEC |
388.2700 USD |
384.3800 USD |
439.5600 USD |
431.5700 USD |
| 2025-12-18 |
384.5600 USD |
14,101.4771 ZEC |
376.5900 USD |
371.8500 USD |
400.0000 USD |
395.4200 USD |
| 2025-12-17 |
396.0100 USD |
8,334.8359 ZEC |
404.1500 USD |
384.2500 USD |
405.5200 USD |
386.4500 USD |
| 2025-12-16 |
394.8900 USD |
22,412.1875 ZEC |
413.4600 USD |
374.1700 USD |
417.1100 USD |
393.8900 USD |
| 2025-12-15 |
403.9800 USD |
57,538.2597 ZEC |
403.9000 USD |
371.0100 USD |
418.8200 USD |
409.7000 USD |
| 2025-12-14 |
416.5900 USD |
29,862.8969 ZEC |
443.2900 USD |
398.3000 USD |
444.6500 USD |
403.3800 USD |
| 2025-12-13 |
446.9900 USD |
48,087.6631 ZEC |
455.2400 USD |
423.0000 USD |
476.2600 USD |
434.2000 USD |
| 2025-12-12 |
456.3600 USD |
11,367.2548 ZEC |
450.6700 USD |
446.4500 USD |
463.1000 USD |
459.1000 USD |
| 2025-12-11 |
405.3000 USD |
22,899.2277 ZEC |
404.3400 USD |
390.2400 USD |
422.7600 USD |
418.8600 USD |
| 2025-12-10 |
436.7500 USD |
21,081.8162 ZEC |
432.8800 USD |
423.8300 USD |
448.6500 USD |
433.6000 USD |
| 2025-12-09 |
423.6200 USD |
54,355.8250 ZEC |
405.3800 USD |
390.5900 USD |
450.0700 USD |
448.0800 USD |
| 2025-12-08 |
386.5300 USD |
78,063.1864 ZEC |
342.9500 USD |
341.1400 USD |
426.9900 USD |
420.3100 USD |
| 2025-12-07 |
341.3100 USD |
30,617.7626 ZEC |
341.7300 USD |
331.1900 USD |
352.7500 USD |
346.9300 USD |
| 2025-12-06 |
352.0100 USD |
13,268.6599 ZEC |
359.9400 USD |
342.1400 USD |
362.1800 USD |
346.9600 USD |
| 2025-12-05 |
388.1700 USD |
57,664.3127 ZEC |
367.6600 USD |
367.5100 USD |
410.8400 USD |
386.5100 USD |
| 2025-12-04 |
355.0800 USD |
47,820.4080 ZEC |
338.9400 USD |
335.0200 USD |
370.0700 USD |
366.4300 USD |
| 2025-12-03 |
328.3200 USD |
73,573.2500 ZEC |
313.1600 USD |
301.1900 USD |
351.8300 USD |
345.5200 USD |
| 2025-12-02 |
339.5100 USD |
20,321.8328 ZEC |
343.9700 USD |
322.0000 USD |
356.1000 USD |
333.1000 USD |
| 2025-12-01 |
390.2800 USD |
35,266.3384 ZEC |
428.0000 USD |
351.7100 USD |
430.0900 USD |
362.2600 USD |
| 2025-11-30 |
457.2400 USD |
8,203.0743 ZEC |
460.3000 USD |
441.2500 USD |
470.2300 USD |
444.8200 USD |
| 2025-11-29 |
459.1800 USD |
17,773.5600 ZEC |
452.0900 USD |
437.9600 USD |
473.8100 USD |
459.5400 USD |
| 2025-11-28 |
467.8400 USD |
41,151.8438 ZEC |
489.7500 USD |
448.2500 USD |
489.7700 USD |
459.5400 USD |
| 2025-11-27 |
511.9600 USD |
30,644.2955 ZEC |
527.5000 USD |
492.9300 USD |
549.1300 USD |
498.0300 USD |
| 2025-11-26 |
511.1600 USD |
48,024.7143 ZEC |
511.4900 USD |
490.3900 USD |
528.9200 USD |
519.5800 USD |
| 2025-11-25 |
507.2500 USD |
79,846.2614 ZEC |
519.1800 USD |
483.8000 USD |
534.3400 USD |
495.2600 USD |
| 2025-11-24 |
556.7300 USD |
35,820.3399 ZEC |
572.8900 USD |
528.0700 USD |
591.0000 USD |
544.7900 USD |
| 2025-11-23 |
575.3000 USD |
60,665.5832 ZEC |
518.1500 USD |
514.1400 USD |
604.9900 USD |
587.1600 USD |
| 2025-11-22 |
512.4500 USD |
121,667.6821 ZEC |
550.9000 USD |
469.0000 USD |
550.9000 USD |
510.6300 USD |
| 2025-11-21 |
662.3500 USD |
37,709.7923 ZEC |
655.1600 USD |
635.0000 USD |
697.8200 USD |
654.9100 USD |
| 2025-11-20 |
683.7900 USD |
28,148.2186 ZEC |
673.9900 USD |
658.4000 USD |
705.9100 USD |
670.9200 USD |
| 2025-11-19 |
627.9400 USD |
131,723.7920 ZEC |
624.3400 USD |
581.8200 USD |
684.2100 USD |
674.0000 USD |
| 2025-11-18 |
591.8400 USD |
82,636.7587 ZEC |
609.8500 USD |
545.5900 USD |
634.6500 USD |
580.6000 USD |
| 2025-11-17 |
680.8100 USD |
91,542.4100 ZEC |
698.9100 USD |
623.4400 USD |
726.0800 USD |
626.9100 USD |
| 2025-11-16 |
701.2300 USD |
154,063.8887 ZEC |
670.3300 USD |
648.0100 USD |
738.8800 USD |
680.3800 USD |
| 2025-11-15 |
671.8900 USD |
140,284.1398 ZEC |
606.8900 USD |
599.9900 USD |
738.3600 USD |
647.0800 USD |
| 2025-11-14 |
548.8400 USD |
138,345.3236 ZEC |
519.8500 USD |
483.0400 USD |
601.7900 USD |
590.0000 USD |
| 2025-11-13 |
501.6700 USD |
118,621.5489 ZEC |
505.2600 USD |
470.0000 USD |
528.7600 USD |
498.7200 USD |
| 2025-11-12 |
481.4500 USD |
141,137.7738 ZEC |
443.0600 USD |
424.3500 USD |
599.9900 USD |
528.9900 USD |
| 2025-11-11 |
515.6900 USD |
79,417.7512 ZEC |
522.4700 USD |
466.3000 USD |
583.0000 USD |
477.1400 USD |
| 2025-11-10 |
636.6800 USD |
59,084.1884 ZEC |
614.9600 USD |
593.0400 USD |
684.0000 USD |
612.9900 USD |
| 2025-11-09 |
606.0400 USD |
86,816.8633 ZEC |
600.0000 USD |
530.0100 USD |
657.1000 USD |
650.5000 USD |