Identifier on Gemini: zecgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
349.7700 USD |
5,071.6464 ZEC |
320.4900 USD |
320.3200 USD |
353.4800 USD |
348.5200 USD |
| 2025-10-26 |
346.4200 USD |
10,003.0816 ZEC |
271.0700 USD |
269.5100 USD |
275.1100 USD |
346.8500 USD |
| 2025-10-25 |
275.3000 USD |
1,417.9878 ZEC |
271.4800 USD |
265.0000 USD |
269.3700 USD |
274.4200 USD |
| 2025-10-24 |
260.1100 USD |
1,712.1480 ZEC |
243.5400 USD |
240.0000 USD |
252.6300 USD |
261.6800 USD |
| 2025-10-23 |
239.0600 USD |
1,213.3596 ZEC |
239.4200 USD |
230.0000 USD |
235.9900 USD |
235.9900 USD |
| 2025-10-22 |
231.3800 USD |
2,865.7180 ZEC |
263.9900 USD |
228.5800 USD |
236.1800 USD |
231.0000 USD |
| 2025-10-21 |
277.9300 USD |
4,144.0126 ZEC |
269.3800 USD |
245.0000 USD |
252.8700 USD |
275.0200 USD |
| 2025-10-20 |
269.9800 USD |
3,874.7667 ZEC |
239.1300 USD |
228.6100 USD |
238.0000 USD |
266.0000 USD |
| 2025-10-19 |
239.1300 USD |
1,685.4414 ZEC |
222.4700 USD |
212.0000 USD |
219.3900 USD |
238.7500 USD |
| 2025-10-18 |
223.9300 USD |
220.9066 ZEC |
216.8400 USD |
211.3300 USD |
214.9900 USD |
223.9500 USD |
| 2025-10-17 |
230.0000 USD |
4,432.4541 ZEC |
206.4100 USD |
184.0000 USD |
195.8500 USD |
229.9600 USD |
| 2025-10-16 |
215.1600 USD |
1,997.5879 ZEC |
230.0000 USD |
209.3600 USD |
216.8400 USD |
216.0500 USD |
| 2025-10-15 |
230.0000 USD |
4,500.7839 ZEC |
246.8200 USD |
223.9000 USD |
234.4000 USD |
228.7000 USD |
| 2025-10-14 |
247.1500 USD |
4,017.7240 ZEC |
250.2200 USD |
218.4700 USD |
227.7200 USD |
240.0000 USD |
| 2025-10-13 |
250.2400 USD |
5,561.0058 ZEC |
265.8300 USD |
234.5500 USD |
245.6600 USD |
261.3100 USD |
| 2025-10-12 |
259.8300 USD |
4,961.7215 ZEC |
288.0000 USD |
245.4300 USD |
255.5500 USD |
252.8100 USD |
| 2025-10-11 |
288.9800 USD |
7,640.5172 ZEC |
239.7000 USD |
210.0000 USD |
220.0000 USD |
288.6900 USD |
| 2025-10-10 |
200.9900 USD |
14,155.9025 ZEC |
214.9000 USD |
202.0100 USD |
230.0000 USD |
225.4000 USD |
| 2025-10-09 |
209.7200 USD |
6,857.3096 ZEC |
175.0700 USD |
162.6300 USD |
172.6900 USD |
210.5200 USD |
| 2025-10-08 |
176.4200 USD |
5,490.0414 ZEC |
130.4400 USD |
129.4700 USD |
133.0000 USD |
177.3000 USD |
| 2025-10-07 |
137.2800 USD |
2,455.3634 ZEC |
155.9600 USD |
128.2100 USD |
136.9500 USD |
135.1300 USD |
| 2025-10-06 |
157.4000 USD |
4,977.0055 ZEC |
166.0000 USD |
150.0200 USD |
157.3900 USD |
159.2700 USD |
| 2025-10-05 |
165.0600 USD |
4,165.4400 ZEC |
158.8800 USD |
144.4700 USD |
150.1500 USD |
166.6400 USD |
| 2025-10-04 |
170.0000 USD |
3,323.0300 ZEC |
127.7500 USD |
124.9100 USD |
128.8100 USD |
171.9600 USD |
| 2025-10-03 |
140.3400 USD |
4,536.8493 ZEC |
131.3100 USD |
123.3000 USD |
130.9700 USD |
140.3400 USD |
| 2025-10-02 |
134.4700 USD |
7,953.4932 ZEC |
119.0500 USD |
115.0000 USD |
119.9900 USD |
134.4700 USD |
| 2025-10-01 |
120.0000 USD |
12,598.2755 ZEC |
73.7500 USD |
73.7500 USD |
75.0000 USD |
119.6300 USD |
| 2025-09-30 |
74.2600 USD |
2,536.0380 ZEC |
72.4000 USD |
64.0000 USD |
65.0000 USD |
75.0900 USD |
| 2025-09-29 |
71.4000 USD |
2,764.7156 ZEC |
61.0000 USD |
61.0000 USD |
64.7300 USD |
68.9300 USD |
| 2025-09-28 |
60.9600 USD |
973.8502 ZEC |
56.5000 USD |
54.7000 USD |
55.2500 USD |
60.9600 USD |
| 2025-09-27 |
56.6100 USD |
499.8404 ZEC |
56.3600 USD |
53.5300 USD |
53.5700 USD |
55.4200 USD |
| 2025-09-26 |
55.2500 USD |
375.1437 ZEC |
54.0100 USD |
53.1100 USD |
54.0200 USD |
56.1800 USD |
| 2025-09-25 |
54.9500 USD |
1,110.2933 ZEC |
59.9900 USD |
54.0000 USD |
55.8000 USD |
54.0100 USD |
| 2025-09-24 |
59.1100 USD |
1,907.3503 ZEC |
55.0200 USD |
52.8200 USD |
53.6100 USD |
59.1000 USD |
| 2025-09-23 |
53.9900 USD |
1,975.0849 ZEC |
48.8100 USD |
47.8900 USD |
48.5000 USD |
52.6800 USD |
| 2025-09-22 |
48.1000 USD |
283.9491 ZEC |
52.3000 USD |
47.0900 USD |
47.4800 USD |
47.6200 USD |
| 2025-09-21 |
52.3000 USD |
119.9863 ZEC |
50.0800 USD |
50.0800 USD |
50.5800 USD |
52.3000 USD |
| 2025-09-20 |
50.0800 USD |
125.3044 ZEC |
49.2900 USD |
48.8700 USD |
49.3200 USD |
51.1800 USD |
| 2025-09-19 |
49.0000 USD |
199.2106 ZEC |
51.0100 USD |
48.3600 USD |
48.9200 USD |
49.9200 USD |
| 2025-09-18 |
51.0100 USD |
541.9848 ZEC |
51.0000 USD |
49.8000 USD |
50.2000 USD |
51.0100 USD |
| 2025-09-17 |
51.0000 USD |
1,765.3580 ZEC |
51.0200 USD |
50.0000 USD |
50.5000 USD |
51.0000 USD |
| 2025-09-16 |
51.5200 USD |
740.1415 ZEC |
49.5600 USD |
49.5000 USD |
49.5000 USD |
51.5200 USD |
| 2025-09-15 |
50.1400 USD |
276.5922 ZEC |
51.0100 USD |
49.3000 USD |
50.1700 USD |
50.1400 USD |
| 2025-09-14 |
51.5500 USD |
198.3233 ZEC |
52.7100 USD |
51.0700 USD |
51.7800 USD |
51.7800 USD |
| 2025-09-13 |
49.5300 USD |
112.3562 ZEC |
49.5000 USD |
49.0200 USD |
49.3900 USD |
50.0000 USD |
| 2025-09-12 |
50.0000 USD |
117.0876 ZEC |
48.0100 USD |
47.2800 USD |
47.5300 USD |
50.0000 USD |
| 2025-09-11 |
47.7200 USD |
81.4217 ZEC |
48.1600 USD |
47.0600 USD |
47.3100 USD |
47.7200 USD |
| 2025-09-10 |
48.1600 USD |
238.1455 ZEC |
48.6800 USD |
47.0800 USD |
47.7600 USD |
48.1600 USD |
| 2025-09-09 |
48.6800 USD |
373.0231 ZEC |
50.4200 USD |
47.7000 USD |
48.2700 USD |
47.8000 USD |
| 2025-09-08 |
51.1900 USD |
2,477.9151 ZEC |
48.0000 USD |
46.5600 USD |
48.0000 USD |
51.4000 USD |