Identifier on Kraken: XZECZUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
48.7000 USD |
937.4832 ZEC |
49.8000 USD |
47.5600 USD |
49.9100 USD |
49.2000 USD |
| 2025-06-11 |
50.6200 USD |
3,398.3039 ZEC |
51.8000 USD |
49.2500 USD |
51.8600 USD |
50.0600 USD |
| 2025-06-10 |
50.5700 USD |
1,622.1573 ZEC |
51.5000 USD |
49.9900 USD |
51.5000 USD |
50.7800 USD |
| 2025-06-09 |
49.4800 USD |
1,108.0491 ZEC |
48.5700 USD |
48.3300 USD |
50.4600 USD |
49.9300 USD |
| 2025-06-08 |
49.5300 USD |
2,438.6092 ZEC |
50.2100 USD |
48.2200 USD |
50.7700 USD |
48.8200 USD |
| 2025-06-07 |
48.3900 USD |
2,800.3821 ZEC |
48.0200 USD |
46.0400 USD |
50.2400 USD |
49.9400 USD |
| 2025-06-06 |
48.1500 USD |
2,718.5672 ZEC |
47.4100 USD |
46.2700 USD |
50.0000 USD |
48.2900 USD |
| 2025-06-05 |
48.9100 USD |
4,458.7359 ZEC |
50.3000 USD |
46.4800 USD |
50.9100 USD |
47.9300 USD |
| 2025-06-04 |
52.8400 USD |
2,163.6132 ZEC |
54.5200 USD |
51.4100 USD |
54.6000 USD |
51.5200 USD |
| 2025-06-03 |
54.1800 USD |
10,149.3787 ZEC |
53.8400 USD |
52.4000 USD |
55.4200 USD |
53.1500 USD |
| 2025-06-02 |
52.8500 USD |
4,336.8212 ZEC |
53.2900 USD |
52.1100 USD |
54.0200 USD |
53.6800 USD |
| 2025-06-01 |
51.0200 USD |
5,842.9322 ZEC |
50.0700 USD |
49.0700 USD |
53.9300 USD |
50.9600 USD |
| 2025-05-31 |
46.4400 USD |
7,591.0278 ZEC |
47.3400 USD |
45.1400 USD |
47.5400 USD |
47.3000 USD |
| 2025-05-30 |
50.2300 USD |
13,476.5229 ZEC |
52.9800 USD |
47.9100 USD |
53.8400 USD |
48.0600 USD |
| 2025-05-29 |
54.6700 USD |
7,270.3406 ZEC |
53.3700 USD |
52.8400 USD |
55.9100 USD |
54.3400 USD |
| 2025-05-28 |
51.4800 USD |
11,762.2848 ZEC |
51.4400 USD |
49.9000 USD |
54.3200 USD |
51.8300 USD |
| 2025-05-27 |
53.9800 USD |
13,483.4043 ZEC |
54.3100 USD |
50.9800 USD |
56.0100 USD |
52.2200 USD |
| 2025-05-26 |
53.4600 USD |
12,997.6635 ZEC |
54.7300 USD |
50.5200 USD |
57.6100 USD |
54.0000 USD |
| 2025-05-25 |
51.3600 USD |
16,473.3478 ZEC |
49.5500 USD |
46.7300 USD |
54.7400 USD |
54.7400 USD |
| 2025-05-24 |
48.2000 USD |
8,940.1611 ZEC |
46.8300 USD |
46.0700 USD |
49.9100 USD |
49.4000 USD |
| 2025-05-23 |
48.7200 USD |
6,457.9489 ZEC |
49.2000 USD |
46.5800 USD |
50.4100 USD |
47.1800 USD |
| 2025-05-22 |
43.3400 USD |
1,336.7413 ZEC |
42.8800 USD |
42.8800 USD |
44.5900 USD |
44.1800 USD |
| 2025-05-21 |
41.5100 USD |
3,350.0380 ZEC |
41.0300 USD |
40.7000 USD |
41.9800 USD |
41.6300 USD |
| 2025-05-20 |
40.2600 USD |
2,203.7033 ZEC |
40.6400 USD |
39.4000 USD |
41.0900 USD |
40.4500 USD |
| 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 |