Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-08 |
561.0200 USD |
135,555.0926 ZEC |
644.4400 USD |
508.0000 USD |
657.7700 USD |
525.4100 USD |
| 2025-11-07 |
655.4400 USD |
282,625.0419 ZEC |
535.3000 USD |
525.9300 USD |
750.0000 USD |
643.7900 USD |
| 2025-11-06 |
518.5100 USD |
112,098.7632 ZEC |
478.0100 USD |
469.2200 USD |
550.0000 USD |
522.5000 USD |
| 2025-11-05 |
431.4600 USD |
26,429.2053 ZEC |
441.8400 USD |
410.2700 USD |
459.9500 USD |
451.3700 USD |
| 2025-11-04 |
453.2000 USD |
74,626.0545 ZEC |
432.9500 USD |
412.2800 USD |
483.0900 USD |
475.5900 USD |
| 2025-11-03 |
394.6600 USD |
20,575.1016 ZEC |
417.3000 USD |
379.3600 USD |
418.8700 USD |
387.6400 USD |
| 2025-11-02 |
411.4900 USD |
35,805.0061 ZEC |
411.8400 USD |
396.0100 USD |
431.7700 USD |
397.7000 USD |
| 2025-11-01 |
424.7900 USD |
96,498.7219 ZEC |
404.1800 USD |
393.1000 USD |
448.7100 USD |
400.1400 USD |
| 2025-10-31 |
372.2000 USD |
59,664.1092 ZEC |
345.6600 USD |
338.9900 USD |
391.0000 USD |
384.0000 USD |
| 2025-10-30 |
336.1400 USD |
101,609.2828 ZEC |
351.4500 USD |
298.1700 USD |
367.3600 USD |
336.1700 USD |
| 2025-10-29 |
322.0900 USD |
16,974.1070 ZEC |
315.6100 USD |
310.3100 USD |
335.4100 USD |
335.4100 USD |
| 2025-10-28 |
331.2000 USD |
55,508.2873 ZEC |
342.1200 USD |
319.8900 USD |
343.4000 USD |
325.7700 USD |
| 2025-10-27 |
358.1400 USD |
57,662.8520 ZEC |
325.5000 USD |
325.5000 USD |
375.2800 USD |
362.9000 USD |
| 2025-10-26 |
297.7700 USD |
37,438.3219 ZEC |
276.0400 USD |
272.0700 USD |
318.1200 USD |
316.9700 USD |
| 2025-10-25 |
270.5000 USD |
15,305.0716 ZEC |
269.8400 USD |
265.7400 USD |
274.8300 USD |
274.4800 USD |
| 2025-10-24 |
259.8600 USD |
49,095.7247 ZEC |
243.8100 USD |
241.6900 USD |
274.5500 USD |
252.7600 USD |
| 2025-10-23 |
242.2400 USD |
18,550.8544 ZEC |
238.7200 USD |
234.2000 USD |
252.0000 USD |
250.0100 USD |
| 2025-10-22 |
268.4500 USD |
59,779.4933 ZEC |
262.5200 USD |
253.6200 USD |
282.0600 USD |
272.0000 USD |
| 2025-10-21 |
270.1700 USD |
67,917.1227 ZEC |
268.3100 USD |
245.9600 USD |
296.8600 USD |
292.3000 USD |
| 2025-10-20 |
255.2700 USD |
77,157.5810 ZEC |
236.7800 USD |
230.5500 USD |
284.2900 USD |
276.4800 USD |
| 2025-10-19 |
224.4200 USD |
8,322.2527 ZEC |
221.6400 USD |
217.6900 USD |
229.4400 USD |
219.4500 USD |
| 2025-10-18 |
218.3600 USD |
36,246.8086 ZEC |
217.7900 USD |
210.6200 USD |
226.9900 USD |
221.3100 USD |
| 2025-10-17 |
207.1500 USD |
155,304.0620 ZEC |
205.0400 USD |
177.0000 USD |
235.3400 USD |
230.5900 USD |
| 2025-10-16 |
223.1700 USD |
90,084.5682 ZEC |
229.6800 USD |
202.8600 USD |
245.9600 USD |
204.5800 USD |
| 2025-10-15 |
256.2500 USD |
78,305.7576 ZEC |
247.1800 USD |
235.8900 USD |
278.3600 USD |
239.6400 USD |
| 2025-10-14 |
238.7400 USD |
93,564.0296 ZEC |
248.9900 USD |
217.5300 USD |
263.6500 USD |
237.5000 USD |
| 2025-10-13 |
258.4000 USD |
71,279.3274 ZEC |
260.3900 USD |
233.4400 USD |
289.1800 USD |
254.3100 USD |
| 2025-10-12 |
268.9100 USD |
59,294.8317 ZEC |
291.4500 USD |
243.9800 USD |
295.8100 USD |
261.6900 USD |
| 2025-10-11 |
229.4000 USD |
44,801.4611 ZEC |
225.0000 USD |
206.1400 USD |
268.9900 USD |
264.7500 USD |
| 2025-10-10 |
234.6300 USD |
271,753.6631 ZEC |
213.3100 USD |
201.5600 USD |
272.9900 USD |
238.0100 USD |
| 2025-10-09 |
188.6400 USD |
171,459.4485 ZEC |
177.0100 USD |
162.7500 USD |
207.0000 USD |
203.1000 USD |
| 2025-10-08 |
134.7100 USD |
36,824.5956 ZEC |
127.5100 USD |
126.1200 USD |
145.3100 USD |
144.8100 USD |
| 2025-10-07 |
143.1100 USD |
76,447.2085 ZEC |
156.3200 USD |
124.1000 USD |
160.8600 USD |
127.7400 USD |
| 2025-10-06 |
165.1700 USD |
36,036.3442 ZEC |
165.7500 USD |
155.0000 USD |
177.3500 USD |
164.0000 USD |
| 2025-10-05 |
157.0100 USD |
48,744.0468 ZEC |
157.3000 USD |
143.6900 USD |
172.5000 USD |
158.9800 USD |
| 2025-10-04 |
130.4500 USD |
21,185.1184 ZEC |
127.4800 USD |
124.4100 USD |
138.0700 USD |
135.6800 USD |
| 2025-10-03 |
141.7000 USD |
55,574.4996 ZEC |
131.5700 USD |
123.6300 USD |
157.9200 USD |
146.9500 USD |
| 2025-10-02 |
138.6100 USD |
189,242.4122 ZEC |
120.3000 USD |
116.0300 USD |
159.5500 USD |
132.0000 USD |
| 2025-10-01 |
103.6400 USD |
183,713.9720 ZEC |
74.3300 USD |
73.9900 USD |
130.0000 USD |
120.2700 USD |
| 2025-09-30 |
69.2200 USD |
25,623.4947 ZEC |
72.1900 USD |
63.0600 USD |
73.8900 USD |
66.1900 USD |
| 2025-09-29 |
66.1100 USD |
14,541.9754 ZEC |
61.4200 USD |
61.4200 USD |
69.5900 USD |
65.8600 USD |
| 2025-09-28 |
56.9300 USD |
6,171.7348 ZEC |
55.3000 USD |
54.0700 USD |
59.7500 USD |
58.5900 USD |
| 2025-09-27 |
56.1600 USD |
9,934.8515 ZEC |
56.5400 USD |
53.5000 USD |
58.6100 USD |
55.0900 USD |
| 2025-09-26 |
54.4300 USD |
3,599.0704 ZEC |
54.4900 USD |
53.1000 USD |
55.1700 USD |
54.0100 USD |
| 2025-09-25 |
58.2300 USD |
9,581.6376 ZEC |
58.9100 USD |
55.6800 USD |
60.6200 USD |
56.0000 USD |
| 2025-09-24 |
54.2200 USD |
1,944.4596 ZEC |
55.1500 USD |
52.7300 USD |
55.1700 USD |
54.2100 USD |
| 2025-09-23 |
50.9800 USD |
6,331.6424 ZEC |
48.6600 USD |
48.0000 USD |
54.3500 USD |
53.2900 USD |
| 2025-09-22 |
49.5000 USD |
3,495.3850 ZEC |
52.0000 USD |
47.9500 USD |
52.1800 USD |
48.4100 USD |
| 2025-09-21 |
51.4200 USD |
3,468.6022 ZEC |
50.8300 USD |
50.5700 USD |
52.3900 USD |
52.1600 USD |
| 2025-09-20 |
50.3600 USD |
4,434.0504 ZEC |
49.0500 USD |
48.5600 USD |
51.2200 USD |
50.6400 USD |