Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
36.0300 USD |
2,849.2148 ZEC |
36.5000 USD |
35.8200 USD |
36.9900 USD |
36.4700 USD |
| 2025-03-29 |
35.8800 USD |
21,596.1347 ZEC |
36.9500 USD |
34.8800 USD |
37.1100 USD |
35.8300 USD |
| 2025-03-28 |
36.1700 USD |
3,423.1494 ZEC |
37.2900 USD |
35.4400 USD |
37.6400 USD |
36.1900 USD |
| 2025-03-27 |
39.1000 USD |
4,463.7061 ZEC |
39.0500 USD |
38.0300 USD |
39.7300 USD |
38.5700 USD |
| 2025-03-26 |
37.9600 USD |
6,402.5899 ZEC |
36.7100 USD |
36.0100 USD |
39.1800 USD |
38.1700 USD |
| 2025-03-25 |
34.7500 USD |
8,514.2804 ZEC |
32.2900 USD |
31.8800 USD |
37.2300 USD |
36.9200 USD |
| 2025-03-24 |
31.9000 USD |
5,841.7952 ZEC |
31.0300 USD |
30.9300 USD |
32.9700 USD |
32.2300 USD |
| 2025-03-23 |
31.1500 USD |
1,234.0143 ZEC |
31.0400 USD |
31.0200 USD |
31.5300 USD |
31.1800 USD |
| 2025-03-22 |
30.7700 USD |
4,287.7957 ZEC |
30.7600 USD |
29.9000 USD |
31.3800 USD |
31.0400 USD |
| 2025-03-21 |
31.0200 USD |
12,474.1123 ZEC |
33.8800 USD |
29.6700 USD |
33.9100 USD |
31.2600 USD |
| 2025-03-20 |
33.8700 USD |
5,452.9441 ZEC |
34.3400 USD |
32.7100 USD |
34.5600 USD |
33.6400 USD |
| 2025-03-19 |
33.4200 USD |
2,207.4599 ZEC |
33.0900 USD |
32.9600 USD |
34.3500 USD |
34.3100 USD |
| 2025-03-18 |
33.2800 USD |
2,701.3108 ZEC |
34.2000 USD |
32.3000 USD |
34.2000 USD |
33.4400 USD |
| 2025-03-17 |
33.8900 USD |
2,400.4342 ZEC |
32.8400 USD |
32.8400 USD |
34.7000 USD |
33.8900 USD |
| 2025-03-16 |
33.2100 USD |
2,348.5143 ZEC |
32.3300 USD |
32.1500 USD |
33.9500 USD |
33.2100 USD |
| 2025-03-15 |
32.1400 USD |
1,179.0287 ZEC |
32.2800 USD |
31.5800 USD |
32.3800 USD |
32.3200 USD |
| 2025-03-14 |
31.6100 USD |
3,209.3563 ZEC |
30.9600 USD |
30.8600 USD |
32.4000 USD |
32.2500 USD |
| 2025-03-13 |
30.1900 USD |
7,404.9016 ZEC |
30.3200 USD |
29.8300 USD |
31.2100 USD |
30.1800 USD |
| 2025-03-12 |
29.2000 USD |
4,128.2245 ZEC |
30.2100 USD |
28.3200 USD |
30.7400 USD |
29.1700 USD |
| 2025-03-11 |
29.5700 USD |
13,960.8590 ZEC |
29.1800 USD |
28.0000 USD |
31.1000 USD |
31.0700 USD |
| 2025-03-10 |
30.1200 USD |
7,528.3343 ZEC |
29.8700 USD |
29.6100 USD |
31.8900 USD |
30.4700 USD |
| 2025-03-09 |
30.5800 USD |
13,552.5603 ZEC |
32.5300 USD |
29.2200 USD |
32.5600 USD |
30.2100 USD |
| 2025-03-08 |
32.6200 USD |
4,600.6582 ZEC |
32.7000 USD |
31.9500 USD |
33.3000 USD |
32.7500 USD |
| 2025-03-07 |
33.4200 USD |
6,137.4094 ZEC |
34.1100 USD |
32.8300 USD |
34.3300 USD |
33.4000 USD |
| 2025-03-06 |
35.5500 USD |
1,506.4754 ZEC |
36.3400 USD |
33.9300 USD |
36.6300 USD |
34.0800 USD |
| 2025-03-05 |
36.5100 USD |
4,614.0864 ZEC |
35.0800 USD |
35.0800 USD |
37.3800 USD |
36.7100 USD |
| 2025-03-04 |
34.7000 USD |
3,371.0063 ZEC |
36.1400 USD |
33.7500 USD |
36.5000 USD |
34.1900 USD |
| 2025-03-03 |
40.1200 USD |
6,675.9781 ZEC |
41.2600 USD |
37.0000 USD |
42.7900 USD |
37.5200 USD |
| 2025-03-02 |
39.8900 USD |
8,298.8550 ZEC |
37.7500 USD |
37.3500 USD |
43.0900 USD |
42.3900 USD |
| 2025-03-01 |
37.3600 USD |
3,591.4479 ZEC |
37.5700 USD |
36.5900 USD |
37.8800 USD |
37.6900 USD |
| 2025-02-28 |
36.2000 USD |
4,700.1361 ZEC |
36.6600 USD |
34.9800 USD |
37.5100 USD |
37.5100 USD |
| 2025-02-27 |
36.8600 USD |
1,470.3115 ZEC |
36.0400 USD |
35.7700 USD |
37.5200 USD |
36.8200 USD |
| 2025-02-26 |
34.6000 USD |
3,904.8689 ZEC |
33.2800 USD |
33.0700 USD |
36.1400 USD |
36.1400 USD |
| 2025-02-25 |
32.2400 USD |
4,271.6633 ZEC |
33.1600 USD |
30.6300 USD |
34.6700 USD |
33.0100 USD |
| 2025-02-24 |
33.8700 USD |
3,145.4945 ZEC |
35.9000 USD |
32.7500 USD |
35.9000 USD |
33.4200 USD |
| 2025-02-23 |
36.9000 USD |
2,604.4961 ZEC |
35.9500 USD |
35.5300 USD |
37.7500 USD |
36.0800 USD |
| 2025-02-22 |
35.9700 USD |
1,590.2595 ZEC |
35.0700 USD |
35.0700 USD |
36.5700 USD |
35.7600 USD |
| 2025-02-21 |
36.1600 USD |
13,123.7126 ZEC |
36.5700 USD |
34.1600 USD |
38.1000 USD |
34.9200 USD |
| 2025-02-20 |
36.8500 USD |
23,748.4784 ZEC |
36.1000 USD |
34.6400 USD |
38.8200 USD |
36.5400 USD |
| 2025-02-19 |
34.3900 USD |
13,227.0711 ZEC |
33.9900 USD |
33.4000 USD |
36.6700 USD |
35.8000 USD |
| 2025-02-18 |
34.2900 USD |
7,674.8762 ZEC |
36.7200 USD |
32.5800 USD |
36.7200 USD |
33.5100 USD |
| 2025-02-17 |
35.3000 USD |
8,488.8183 ZEC |
34.1900 USD |
34.1100 USD |
36.5800 USD |
36.4200 USD |
| 2025-02-16 |
32.6300 USD |
4,992.2307 ZEC |
32.4000 USD |
31.5000 USD |
33.9600 USD |
33.9000 USD |
| 2025-02-15 |
32.7200 USD |
1,203.3874 ZEC |
32.9100 USD |
31.9800 USD |
33.5200 USD |
32.1100 USD |
| 2025-02-14 |
32.6800 USD |
2,033.6782 ZEC |
32.5600 USD |
32.2900 USD |
33.0800 USD |
32.9900 USD |
| 2025-02-13 |
32.3100 USD |
2,953.3001 ZEC |
32.5100 USD |
31.0900 USD |
33.7700 USD |
32.0700 USD |
| 2025-02-12 |
31.1400 USD |
12,335.1469 ZEC |
32.9400 USD |
29.9200 USD |
33.2500 USD |
32.3300 USD |
| 2025-02-11 |
33.5700 USD |
5,569.3627 ZEC |
32.7300 USD |
32.2500 USD |
34.7700 USD |
33.0200 USD |
| 2025-02-10 |
32.4100 USD |
2,706.8684 ZEC |
32.4800 USD |
31.2400 USD |
33.1200 USD |
32.7400 USD |
| 2025-02-09 |
32.9700 USD |
4,918.1493 ZEC |
31.9700 USD |
30.8600 USD |
34.1700 USD |
31.0200 USD |