Identifier on Gemini: zecgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
285.0200 USD |
2,277.7489 ZEC |
294.8400 USD |
266.4000 USD |
271.6700 USD |
284.0000 USD |
| 2026-02-02 |
295.3700 USD |
950.4454 ZEC |
305.4700 USD |
291.7400 USD |
298.3000 USD |
294.7100 USD |
| 2026-02-01 |
292.5700 USD |
1,253.4394 ZEC |
303.0000 USD |
287.0000 USD |
294.4600 USD |
292.1300 USD |
| 2026-01-31 |
288.9000 USD |
2,538.8374 ZEC |
338.9800 USD |
287.0000 USD |
303.8400 USD |
289.6500 USD |
| 2026-01-30 |
330.8700 USD |
1,777.0412 ZEC |
352.1700 USD |
330.0000 USD |
334.5700 USD |
335.3300 USD |
| 2026-01-29 |
351.7500 USD |
806.2237 ZEC |
371.7800 USD |
346.0100 USD |
348.5900 USD |
351.5600 USD |
| 2026-01-28 |
375.6900 USD |
1,771.8302 ZEC |
399.6300 USD |
373.4500 USD |
378.6900 USD |
376.3700 USD |
| 2026-01-27 |
400.0000 USD |
2,777.7603 ZEC |
368.0100 USD |
364.7700 USD |
368.0100 USD |
399.1900 USD |
| 2026-01-26 |
368.0100 USD |
2,590.7213 ZEC |
327.8000 USD |
326.6500 USD |
330.7600 USD |
369.9000 USD |
| 2026-01-25 |
327.2400 USD |
791.1408 ZEC |
358.8700 USD |
330.0000 USD |
339.6800 USD |
331.1900 USD |
| 2026-01-24 |
361.8900 USD |
1,399.3825 ZEC |
366.6700 USD |
360.2700 USD |
363.1100 USD |
360.2700 USD |
| 2026-01-23 |
366.7200 USD |
2,167.2300 ZEC |
365.1200 USD |
354.9400 USD |
358.5500 USD |
366.3200 USD |
| 2026-01-22 |
364.1300 USD |
1,326.5018 ZEC |
354.3700 USD |
353.1600 USD |
356.8200 USD |
364.1300 USD |
| 2026-01-21 |
370.6900 USD |
1,367.5530 ZEC |
348.7300 USD |
348.7300 USD |
352.9900 USD |
359.2400 USD |
| 2026-01-20 |
351.6500 USD |
1,840.2745 ZEC |
368.5100 USD |
342.4700 USD |
347.6400 USD |
349.5400 USD |
| 2026-01-19 |
367.3700 USD |
1,903.8550 ZEC |
377.1400 USD |
359.5600 USD |
366.0000 USD |
368.0600 USD |
| 2026-01-18 |
387.7300 USD |
760.7664 ZEC |
400.0600 USD |
386.0100 USD |
388.5000 USD |
387.6400 USD |
| 2026-01-17 |
400.0000 USD |
771.2315 ZEC |
411.5900 USD |
396.7500 USD |
401.7200 USD |
400.4000 USD |
| 2026-01-16 |
412.7000 USD |
1,352.7072 ZEC |
414.5800 USD |
400.0000 USD |
405.8500 USD |
412.7000 USD |
| 2026-01-15 |
411.5900 USD |
1,193.4470 ZEC |
450.6000 USD |
410.6000 USD |
417.0400 USD |
417.0400 USD |
| 2026-01-14 |
436.0000 USD |
1,945.5218 ZEC |
404.0000 USD |
403.2200 USD |
412.0700 USD |
438.9700 USD |
| 2026-01-13 |
402.5700 USD |
2,185.8632 ZEC |
405.9500 USD |
383.2100 USD |
391.5000 USD |
389.5900 USD |
| 2026-01-12 |
406.0000 USD |
2,722.2397 ZEC |
380.0300 USD |
380.0000 USD |
384.7600 USD |
406.0000 USD |
| 2026-01-11 |
378.5700 USD |
3,177.5865 ZEC |
375.2700 USD |
370.8800 USD |
377.5800 USD |
384.0800 USD |
| 2026-01-10 |
370.3200 USD |
5,090.5089 ZEC |
417.0700 USD |
360.0000 USD |
375.6600 USD |
372.5800 USD |
| 2026-01-09 |
417.7900 USD |
4,367.2642 ZEC |
421.6500 USD |
413.1400 USD |
419.2500 USD |
416.0800 USD |
| 2026-01-08 |
420.6500 USD |
9,875.0615 ZEC |
469.0000 USD |
378.7300 USD |
400.0800 USD |
421.9400 USD |
| 2026-01-07 |
475.7600 USD |
1,239.1919 ZEC |
501.4100 USD |
473.9000 USD |
482.9900 USD |
477.5800 USD |
| 2026-01-06 |
503.0200 USD |
1,931.5599 ZEC |
504.2200 USD |
492.9000 USD |
498.4300 USD |
501.3500 USD |
| 2026-01-05 |
494.6000 USD |
3,431.5453 ZEC |
502.0300 USD |
474.9900 USD |
490.2700 USD |
494.3200 USD |
| 2026-01-04 |
505.1500 USD |
821.9637 ZEC |
510.9700 USD |
494.9400 USD |
502.4700 USD |
506.0000 USD |
| 2026-01-03 |
511.9200 USD |
3,212.8876 ZEC |
487.5000 USD |
487.5000 USD |
493.5000 USD |
510.0500 USD |
| 2026-01-02 |
489.4600 USD |
3,523.8785 ZEC |
525.6500 USD |
475.0000 USD |
484.5200 USD |
487.5900 USD |
| 2026-01-01 |
522.0000 USD |
1,978.4276 ZEC |
510.6000 USD |
504.9400 USD |
509.0000 USD |
521.0500 USD |
| 2025-12-31 |
510.5900 USD |
1,819.8950 ZEC |
527.7300 USD |
499.8800 USD |
508.5700 USD |
508.7000 USD |
| 2025-12-30 |
526.8100 USD |
2,233.5033 ZEC |
540.0000 USD |
522.1400 USD |
530.0000 USD |
525.4700 USD |
| 2025-12-29 |
545.9900 USD |
8,078.8855 ZEC |
529.3100 USD |
510.0000 USD |
524.6600 USD |
546.0000 USD |
| 2025-12-28 |
529.8100 USD |
2,859.5784 ZEC |
515.7300 USD |
510.2700 USD |
517.0300 USD |
531.9100 USD |
| 2025-12-27 |
513.1700 USD |
11,195.5417 ZEC |
448.1500 USD |
444.0000 USD |
448.1500 USD |
512.6200 USD |
| 2025-12-26 |
440.6600 USD |
1,852.8251 ZEC |
437.8800 USD |
435.7400 USD |
440.0000 USD |
439.9700 USD |
| 2025-12-25 |
439.3300 USD |
1,880.6544 ZEC |
447.9700 USD |
436.8100 USD |
440.5500 USD |
439.6800 USD |
| 2025-12-24 |
447.2200 USD |
4,406.0414 ZEC |
417.1800 USD |
404.6600 USD |
407.0800 USD |
447.2200 USD |
| 2025-12-23 |
414.7100 USD |
2,177.7869 ZEC |
431.4300 USD |
410.4900 USD |
415.9800 USD |
417.3700 USD |
| 2025-12-22 |
430.3800 USD |
2,655.5887 ZEC |
440.9300 USD |
426.2600 USD |
433.5200 USD |
433.7800 USD |
| 2025-12-21 |
442.6800 USD |
2,408.1544 ZEC |
446.7700 USD |
428.0000 USD |
433.8400 USD |
438.4700 USD |
| 2025-12-20 |
451.9600 USD |
2,386.1282 ZEC |
443.5800 USD |
435.4900 USD |
443.7000 USD |
450.8300 USD |
| 2025-12-19 |
452.5600 USD |
5,460.9912 ZEC |
388.0800 USD |
384.5500 USD |
390.0300 USD |
450.6200 USD |
| 2025-12-18 |
396.0000 USD |
4,662.6837 ZEC |
376.7900 USD |
371.8400 USD |
378.2700 USD |
395.0700 USD |
| 2025-12-17 |
380.4900 USD |
3,715.6361 ZEC |
405.6000 USD |
384.3000 USD |
389.8300 USD |
386.5900 USD |
| 2025-12-16 |
408.0000 USD |
6,208.5208 ZEC |
411.9800 USD |
377.0000 USD |
384.0400 USD |
404.5200 USD |