Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-19 |
49.3500 USD |
1,806.1863 ZEC |
50.4000 USD |
48.2500 USD |
50.8700 USD |
49.0200 USD |
| 2025-09-18 |
50.5800 USD |
3,136.0350 ZEC |
51.1300 USD |
50.1400 USD |
51.5500 USD |
50.5400 USD |
| 2025-09-17 |
51.2500 USD |
1,550.5661 ZEC |
51.4200 USD |
50.2400 USD |
52.4300 USD |
50.5800 USD |
| 2025-09-16 |
51.7500 USD |
1,419.6452 ZEC |
49.9900 USD |
49.7300 USD |
53.4000 USD |
52.0600 USD |
| 2025-09-15 |
50.4900 USD |
3,628.6450 ZEC |
50.6600 USD |
49.3400 USD |
52.0200 USD |
50.3700 USD |
| 2025-09-14 |
54.0600 USD |
3,938.2452 ZEC |
53.0000 USD |
52.9600 USD |
55.0800 USD |
54.5500 USD |
| 2025-09-13 |
50.8000 USD |
2,184.7692 ZEC |
49.8200 USD |
48.9200 USD |
52.3100 USD |
49.9300 USD |
| 2025-09-12 |
48.1700 USD |
1,855.3675 ZEC |
48.0500 USD |
47.3000 USD |
49.3700 USD |
49.3600 USD |
| 2025-09-11 |
47.7700 USD |
2,528.7148 ZEC |
47.9100 USD |
46.6200 USD |
48.2700 USD |
47.8400 USD |
| 2025-09-10 |
48.4000 USD |
4,930.2317 ZEC |
48.3000 USD |
47.2700 USD |
49.6100 USD |
48.1400 USD |
| 2025-09-09 |
49.4800 USD |
12,201.9032 ZEC |
50.7300 USD |
47.8200 USD |
51.3200 USD |
48.1100 USD |
| 2025-09-08 |
49.4800 USD |
9,590.4712 ZEC |
48.2800 USD |
47.9800 USD |
51.1900 USD |
49.0000 USD |
| 2025-09-07 |
47.2900 USD |
6,535.7687 ZEC |
47.4700 USD |
45.6300 USD |
48.4700 USD |
47.9600 USD |
| 2025-09-06 |
41.6400 USD |
1,354.0358 ZEC |
40.9900 USD |
40.9600 USD |
42.6000 USD |
42.4000 USD |
| 2025-09-05 |
41.5300 USD |
897.1085 ZEC |
40.7700 USD |
40.7700 USD |
41.8100 USD |
41.3800 USD |
| 2025-09-04 |
40.8600 USD |
1,577.9068 ZEC |
41.6300 USD |
40.1400 USD |
41.6300 USD |
40.5900 USD |
| 2025-09-03 |
41.5900 USD |
2,921.3800 ZEC |
41.5800 USD |
40.7800 USD |
42.8600 USD |
42.6100 USD |
| 2025-09-02 |
40.7400 USD |
1,817.7925 ZEC |
40.4400 USD |
40.0100 USD |
41.7900 USD |
41.2400 USD |
| 2025-09-01 |
39.6900 USD |
5,872.6716 ZEC |
40.3800 USD |
38.6200 USD |
41.0700 USD |
39.9300 USD |
| 2025-08-31 |
39.8500 USD |
2,511.5183 ZEC |
40.0300 USD |
39.6500 USD |
40.6000 USD |
40.1400 USD |
| 2025-08-30 |
39.9800 USD |
2,598.6987 ZEC |
40.1500 USD |
39.6300 USD |
40.3800 USD |
39.9000 USD |
| 2025-08-29 |
41.9700 USD |
1,593.6511 ZEC |
42.4600 USD |
41.0600 USD |
42.8800 USD |
42.4600 USD |
| 2025-08-28 |
42.4200 USD |
3,145.8709 ZEC |
42.2700 USD |
41.2200 USD |
43.4400 USD |
41.8000 USD |
| 2025-08-27 |
42.9600 USD |
4,921.1917 ZEC |
42.8200 USD |
42.3600 USD |
43.5600 USD |
42.6900 USD |
| 2025-08-26 |
41.2500 USD |
10,258.6642 ZEC |
39.8300 USD |
39.3000 USD |
42.2800 USD |
42.2800 USD |
| 2025-08-25 |
41.1600 USD |
2,586.1776 ZEC |
42.5800 USD |
40.0000 USD |
42.7600 USD |
40.0100 USD |
| 2025-08-24 |
42.7600 USD |
7,863.2142 ZEC |
44.4700 USD |
41.8600 USD |
44.9500 USD |
42.5100 USD |
| 2025-08-23 |
43.2300 USD |
1,956.7251 ZEC |
43.9500 USD |
42.5800 USD |
44.1900 USD |
43.2000 USD |
| 2025-08-22 |
43.0700 USD |
26,879.0046 ZEC |
42.7200 USD |
39.8900 USD |
46.2600 USD |
43.5900 USD |
| 2025-08-21 |
39.0500 USD |
3,834.8149 ZEC |
38.9900 USD |
37.8600 USD |
40.3800 USD |
40.1400 USD |
| 2025-08-20 |
38.1300 USD |
5,662.6075 ZEC |
34.7700 USD |
34.6000 USD |
39.8300 USD |
38.9100 USD |
| 2025-08-19 |
35.7500 USD |
10,525.5303 ZEC |
35.6100 USD |
34.8800 USD |
37.0100 USD |
35.2400 USD |
| 2025-08-18 |
36.3900 USD |
14,022.0824 ZEC |
37.0000 USD |
35.2800 USD |
37.8100 USD |
36.5800 USD |
| 2025-08-17 |
37.0000 USD |
2,916.9379 ZEC |
36.7300 USD |
36.3400 USD |
37.9000 USD |
37.3900 USD |
| 2025-08-16 |
36.3500 USD |
2,814.4162 ZEC |
36.4200 USD |
36.0100 USD |
37.1300 USD |
36.9000 USD |
| 2025-08-15 |
36.6600 USD |
5,731.9705 ZEC |
36.6700 USD |
36.0000 USD |
38.5400 USD |
36.3900 USD |
| 2025-08-14 |
38.2400 USD |
11,502.3115 ZEC |
39.1400 USD |
36.4000 USD |
40.1900 USD |
36.7900 USD |
| 2025-08-13 |
38.7800 USD |
14,790.5951 ZEC |
39.5400 USD |
35.0000 USD |
40.8000 USD |
39.1500 USD |
| 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 |