Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
39.8600 USD |
6,097.5470 ZEC |
41.3800 USD |
39.1000 USD |
41.3900 USD |
40.5800 USD |
| 2025-05-18 |
41.3800 USD |
1,632.0053 ZEC |
40.5500 USD |
39.6700 USD |
42.0700 USD |
40.6900 USD |
| 2025-05-17 |
40.3200 USD |
6,652.1158 ZEC |
40.3500 USD |
39.6700 USD |
41.7200 USD |
40.5100 USD |
| 2025-05-16 |
40.7500 USD |
3,655.2477 ZEC |
41.8000 USD |
39.5300 USD |
42.3000 USD |
40.5100 USD |
| 2025-05-15 |
40.9700 USD |
8,755.4953 ZEC |
41.9900 USD |
39.8300 USD |
42.7000 USD |
42.5200 USD |
| 2025-05-14 |
41.7200 USD |
3,474.5958 ZEC |
43.4100 USD |
41.1200 USD |
43.7100 USD |
41.3800 USD |
| 2025-05-13 |
42.5600 USD |
5,086.6276 ZEC |
44.2400 USD |
41.5000 USD |
44.2500 USD |
43.4100 USD |
| 2025-05-12 |
43.9100 USD |
10,232.1246 ZEC |
45.1400 USD |
41.8900 USD |
46.5400 USD |
43.3800 USD |
| 2025-05-11 |
42.7100 USD |
2,280.4734 ZEC |
43.4600 USD |
41.3400 USD |
43.7700 USD |
41.9800 USD |
| 2025-05-10 |
41.9000 USD |
4,567.7837 ZEC |
41.8900 USD |
40.6700 USD |
43.7400 USD |
43.2700 USD |
| 2025-05-09 |
42.2700 USD |
8,247.3325 ZEC |
41.9100 USD |
40.6500 USD |
43.2500 USD |
41.8900 USD |
| 2025-05-08 |
40.7700 USD |
6,695.6173 ZEC |
40.4900 USD |
39.4200 USD |
42.0500 USD |
41.8200 USD |
| 2025-05-07 |
38.0700 USD |
2,401.1221 ZEC |
37.8900 USD |
37.3000 USD |
38.7700 USD |
38.6900 USD |
| 2025-05-06 |
35.0300 USD |
4,787.3001 ZEC |
36.4600 USD |
32.6800 USD |
36.5600 USD |
35.2300 USD |
| 2025-05-05 |
36.7300 USD |
4,940.6617 ZEC |
35.6700 USD |
35.5400 USD |
37.8100 USD |
36.5300 USD |
| 2025-05-04 |
34.9700 USD |
1,506.7828 ZEC |
35.5200 USD |
34.4600 USD |
36.1600 USD |
35.0300 USD |
| 2025-05-03 |
35.8100 USD |
296.6443 ZEC |
36.2400 USD |
35.6100 USD |
36.7800 USD |
35.8300 USD |
| 2025-05-02 |
36.6700 USD |
1,773.2511 ZEC |
37.3800 USD |
35.8200 USD |
37.5500 USD |
36.3200 USD |
| 2025-05-01 |
35.7600 USD |
1,646.0994 ZEC |
36.1600 USD |
34.8200 USD |
36.3100 USD |
35.3100 USD |
| 2025-04-30 |
35.1800 USD |
1,423.0480 ZEC |
34.4600 USD |
34.3200 USD |
36.4400 USD |
35.4800 USD |
| 2025-04-29 |
36.0200 USD |
1,189.4944 ZEC |
35.6300 USD |
35.4300 USD |
36.6700 USD |
35.8700 USD |
| 2025-04-28 |
36.2100 USD |
18,271.8805 ZEC |
32.4500 USD |
32.2100 USD |
40.0100 USD |
35.6000 USD |
| 2025-04-27 |
33.0300 USD |
608.4291 ZEC |
33.7000 USD |
32.6800 USD |
33.7000 USD |
32.8300 USD |
| 2025-04-26 |
34.2100 USD |
786.9049 ZEC |
34.1200 USD |
33.5700 USD |
34.9500 USD |
34.1800 USD |
| 2025-04-25 |
34.5600 USD |
1,601.0782 ZEC |
34.2500 USD |
33.6700 USD |
35.1100 USD |
34.7000 USD |
| 2025-04-24 |
33.2200 USD |
2,959.4222 ZEC |
34.2300 USD |
32.1600 USD |
34.4000 USD |
34.1400 USD |
| 2025-04-23 |
33.4300 USD |
7,086.9693 ZEC |
33.0300 USD |
32.3100 USD |
34.8700 USD |
34.3300 USD |
| 2025-04-22 |
31.5300 USD |
5,129.1860 ZEC |
31.2100 USD |
30.8300 USD |
32.4100 USD |
31.8200 USD |
| 2025-04-21 |
31.8800 USD |
4,195.6171 ZEC |
31.2600 USD |
31.1500 USD |
33.0900 USD |
31.6400 USD |
| 2025-04-20 |
31.5300 USD |
2,225.7814 ZEC |
31.6800 USD |
30.5000 USD |
32.3400 USD |
30.8800 USD |
| 2025-04-19 |
31.4900 USD |
2,872.4870 ZEC |
30.9500 USD |
30.9500 USD |
32.0600 USD |
31.8700 USD |
| 2025-04-18 |
30.9200 USD |
4,803.2244 ZEC |
30.7500 USD |
29.8300 USD |
32.3600 USD |
30.9400 USD |
| 2025-04-17 |
30.7900 USD |
1,750.9642 ZEC |
31.1200 USD |
30.1300 USD |
31.4800 USD |
30.7500 USD |
| 2025-04-16 |
31.3100 USD |
3,046.0211 ZEC |
30.8400 USD |
30.4600 USD |
32.5200 USD |
31.1300 USD |
| 2025-04-15 |
31.0700 USD |
7,710.4576 ZEC |
31.2600 USD |
30.1000 USD |
32.2200 USD |
31.1100 USD |
| 2025-04-14 |
34.3800 USD |
7,069.0547 ZEC |
36.0900 USD |
32.2700 USD |
37.9600 USD |
33.7400 USD |
| 2025-04-13 |
38.0400 USD |
2,620.9981 ZEC |
38.5000 USD |
36.4300 USD |
39.6400 USD |
38.1500 USD |
| 2025-04-12 |
37.9700 USD |
1,895.5655 ZEC |
38.1800 USD |
37.0400 USD |
39.6200 USD |
37.8800 USD |
| 2025-04-11 |
38.6100 USD |
10,817.1475 ZEC |
39.5200 USD |
36.6000 USD |
40.7500 USD |
39.5500 USD |
| 2025-04-10 |
34.6000 USD |
12,176.0275 ZEC |
38.1100 USD |
32.6500 USD |
39.2600 USD |
35.2200 USD |
| 2025-04-09 |
37.4900 USD |
7,970.8221 ZEC |
39.5000 USD |
35.7300 USD |
43.2500 USD |
36.0900 USD |
| 2025-04-08 |
36.0800 USD |
6,355.0178 ZEC |
35.7300 USD |
35.0100 USD |
37.9000 USD |
36.8300 USD |
| 2025-04-07 |
32.8900 USD |
9,592.6731 ZEC |
36.5500 USD |
30.0600 USD |
38.1600 USD |
33.1100 USD |
| 2025-04-06 |
39.8000 USD |
17,581.7045 ZEC |
38.7500 USD |
37.0000 USD |
44.0000 USD |
39.0900 USD |
| 2025-04-05 |
39.7200 USD |
1,395.9791 ZEC |
40.0700 USD |
37.4400 USD |
41.5900 USD |
38.3100 USD |
| 2025-04-04 |
39.8000 USD |
8,630.3073 ZEC |
39.6700 USD |
38.5500 USD |
41.5500 USD |
40.5100 USD |
| 2025-04-03 |
39.0100 USD |
13,059.0439 ZEC |
39.2600 USD |
37.0600 USD |
40.4100 USD |
39.7300 USD |
| 2025-04-02 |
40.6700 USD |
5,391.1102 ZEC |
41.1800 USD |
39.3100 USD |
42.3900 USD |
39.9700 USD |
| 2025-04-01 |
40.3700 USD |
4,422.0805 ZEC |
39.5000 USD |
38.5200 USD |
42.7800 USD |
42.7800 USD |
| 2025-03-31 |
38.1800 USD |
7,614.4213 ZEC |
37.7900 USD |
36.8800 USD |
39.0000 USD |
37.9900 USD |