Identifier on Gemini: zecgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
48.0000 USD |
1,703.8779 ZEC |
47.0000 USD |
45.4500 USD |
46.8500 USD |
48.0000 USD |
| 2025-09-06 |
46.3500 USD |
2,796.2745 ZEC |
41.2900 USD |
40.6800 USD |
41.2600 USD |
46.0000 USD |
| 2025-09-05 |
41.2900 USD |
761.2954 ZEC |
40.7000 USD |
40.3600 USD |
40.7000 USD |
41.2900 USD |
| 2025-09-04 |
40.5300 USD |
60.9852 ZEC |
41.9200 USD |
40.1400 USD |
40.2900 USD |
40.5300 USD |
| 2025-09-03 |
42.5000 USD |
305.1331 ZEC |
41.1700 USD |
40.4200 USD |
40.4200 USD |
42.5000 USD |
| 2025-09-02 |
41.5200 USD |
1,104.1051 ZEC |
40.2000 USD |
39.4900 USD |
40.0700 USD |
41.0300 USD |
| 2025-09-01 |
39.1000 USD |
96.7178 ZEC |
40.2900 USD |
38.7000 USD |
38.8600 USD |
39.8600 USD |
| 2025-08-31 |
40.8500 USD |
167.0051 ZEC |
40.4600 USD |
39.6400 USD |
39.8900 USD |
40.8500 USD |
| 2025-08-30 |
40.4500 USD |
63.5448 ZEC |
40.5900 USD |
39.1300 USD |
40.3300 USD |
41.1600 USD |
| 2025-08-29 |
40.4000 USD |
934.9188 ZEC |
42.0000 USD |
40.4400 USD |
41.1900 USD |
40.4400 USD |
| 2025-08-28 |
41.9400 USD |
532.7856 ZEC |
42.0000 USD |
41.1100 USD |
41.1100 USD |
41.9400 USD |
| 2025-08-27 |
42.0000 USD |
574.7063 ZEC |
43.0400 USD |
41.2900 USD |
41.6200 USD |
41.2900 USD |
| 2025-08-26 |
42.2800 USD |
66.0306 ZEC |
40.4700 USD |
39.1100 USD |
39.2400 USD |
42.0500 USD |
| 2025-08-25 |
40.4800 USD |
274.8414 ZEC |
42.5100 USD |
38.5500 USD |
40.6200 USD |
40.4800 USD |
| 2025-08-24 |
42.5100 USD |
239.6984 ZEC |
44.4000 USD |
41.2000 USD |
42.0600 USD |
42.5100 USD |
| 2025-08-23 |
44.4900 USD |
258.3003 ZEC |
43.8300 USD |
42.3400 USD |
42.3400 USD |
44.4900 USD |
| 2025-08-22 |
44.4900 USD |
1,650.5086 ZEC |
42.8400 USD |
41.2400 USD |
42.0600 USD |
44.4900 USD |
| 2025-08-21 |
42.6400 USD |
2,112.7364 ZEC |
39.0000 USD |
37.8600 USD |
38.1300 USD |
42.0400 USD |
| 2025-08-20 |
38.2800 USD |
871.8165 ZEC |
34.6400 USD |
34.5100 USD |
34.7600 USD |
38.2800 USD |
| 2025-08-19 |
35.2400 USD |
331.5377 ZEC |
35.1500 USD |
34.6500 USD |
34.9700 USD |
34.6800 USD |
| 2025-08-18 |
36.0700 USD |
365.2669 ZEC |
37.5000 USD |
35.3000 USD |
35.3200 USD |
35.6100 USD |
| 2025-08-17 |
37.5000 USD |
301.0299 ZEC |
36.8000 USD |
36.5300 USD |
36.7400 USD |
37.5000 USD |
| 2025-08-16 |
36.8000 USD |
103.4610 ZEC |
36.4500 USD |
35.9800 USD |
35.9800 USD |
36.8000 USD |
| 2025-08-15 |
36.4500 USD |
158.6993 ZEC |
36.4000 USD |
35.9000 USD |
35.9800 USD |
36.5300 USD |
| 2025-08-14 |
36.5300 USD |
208.0495 ZEC |
38.8900 USD |
36.5300 USD |
37.0000 USD |
36.5300 USD |
| 2025-08-13 |
39.4100 USD |
1,235.2698 ZEC |
40.2500 USD |
38.3200 USD |
38.3700 USD |
38.7000 USD |
| 2025-08-12 |
40.2500 USD |
171.5848 ZEC |
36.5300 USD |
36.5300 USD |
36.5300 USD |
40.3800 USD |
| 2025-08-11 |
36.5300 USD |
157.7622 ZEC |
39.3500 USD |
36.5300 USD |
37.0900 USD |
36.5300 USD |