Identifier on Gemini: zecrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
394.2900 USD |
6,943.9601 ZEC |
367.6800 USD |
367.1000 USD |
390.4700 USD |
399.5200 USD |
| 2025-12-04 |
365.1700 USD |
5,365.0370 ZEC |
339.0300 USD |
335.5500 USD |
344.4500 USD |
364.9600 USD |
| 2025-12-03 |
344.0900 USD |
11,554.7786 ZEC |
314.0500 USD |
302.5800 USD |
309.9200 USD |
344.0900 USD |
| 2025-12-02 |
322.0000 USD |
7,791.7410 ZEC |
343.8700 USD |
315.6400 USD |
324.2600 USD |
330.1600 USD |
| 2025-12-01 |
341.9100 USD |
13,704.4135 ZEC |
425.4700 USD |
323.6100 USD |
338.1100 USD |
342.9700 USD |
| 2025-11-30 |
432.2300 USD |
2,837.0349 ZEC |
458.7500 USD |
430.4200 USD |
438.1600 USD |
434.2500 USD |
| 2025-11-29 |
452.6400 USD |
3,707.4151 ZEC |
451.1700 USD |
438.3500 USD |
457.7000 USD |
455.8800 USD |
| 2025-11-28 |
455.6500 USD |
4,669.6550 ZEC |
490.0100 USD |
450.0000 USD |
460.6200 USD |
464.6000 USD |
| 2025-11-27 |
496.4700 USD |
2,732.3261 ZEC |
527.0300 USD |
493.4600 USD |
500.5900 USD |
496.8200 USD |
| 2025-11-26 |
529.5500 USD |
5,446.5080 ZEC |
511.9500 USD |
493.1300 USD |
501.6600 USD |
524.6400 USD |
| 2025-11-25 |
495.7000 USD |
6,910.7490 ZEC |
520.9500 USD |
482.2100 USD |
494.3700 USD |
498.2100 USD |
| 2025-11-24 |
535.1900 USD |
4,905.2337 ZEC |
573.6200 USD |
530.0100 USD |
544.6000 USD |
552.6000 USD |
| 2025-11-23 |
589.5800 USD |
5,600.7246 ZEC |
518.5600 USD |
515.3700 USD |
522.5000 USD |
575.7100 USD |
| 2025-11-22 |
505.2300 USD |
6,118.8454 ZEC |
551.6700 USD |
469.0500 USD |
509.8700 USD |
507.6600 USD |
| 2025-11-21 |
568.8600 USD |
9,081.2609 ZEC |
660.0000 USD |
565.9100 USD |
590.6900 USD |
582.9200 USD |
| 2025-11-20 |
683.7700 USD |
8,677.5557 ZEC |
673.3800 USD |
660.5000 USD |
676.3300 USD |
698.8300 USD |
| 2025-11-19 |
675.3800 USD |
3,869.2824 ZEC |
628.0200 USD |
580.8400 USD |
593.6100 USD |
664.5600 USD |
| 2025-11-18 |
627.0400 USD |
9,961.6274 ZEC |
620.9600 USD |
550.0000 USD |
577.9200 USD |
619.3800 USD |
| 2025-11-17 |
634.6200 USD |
12,654.7528 ZEC |
701.6200 USD |
621.0400 USD |
645.9800 USD |
638.4800 USD |
| 2025-11-16 |
704.0100 USD |
8,103.0847 ZEC |
670.5500 USD |
650.0000 USD |
670.5500 USD |
689.3100 USD |
| 2025-11-15 |
685.9300 USD |
11,592.7641 ZEC |
603.0000 USD |
600.0000 USD |
646.4000 USD |
678.1200 USD |
| 2025-11-14 |
575.4400 USD |
6,551.2342 ZEC |
520.2300 USD |
484.0600 USD |
491.3000 USD |
574.6300 USD |
| 2025-11-13 |
506.8400 USD |
3,758.3426 ZEC |
513.5100 USD |
471.4300 USD |
495.5500 USD |
506.8400 USD |
| 2025-11-12 |
537.6900 USD |
5,656.1895 ZEC |
444.0400 USD |
422.0900 USD |
454.5300 USD |
538.3800 USD |
| 2025-11-11 |
478.4400 USD |
4,320.0860 ZEC |
522.7800 USD |
461.1500 USD |
484.7100 USD |
468.9800 USD |
| 2025-11-10 |
522.3600 USD |
4,287.4207 ZEC |
611.8200 USD |
515.2500 USD |
569.5500 USD |
535.7800 USD |
| 2025-11-09 |
634.3900 USD |
4,129.5973 ZEC |
600.4800 USD |
530.0000 USD |
550.0300 USD |
637.7200 USD |
| 2025-11-08 |
610.0000 USD |
9,023.8230 ZEC |
642.2700 USD |
493.8000 USD |
521.4300 USD |
603.1300 USD |
| 2025-11-07 |
683.6300 USD |
16,443.7048 ZEC |
537.5400 USD |
525.0000 USD |
552.0500 USD |
688.9400 USD |
| 2025-11-06 |
535.0000 USD |
3,392.9205 ZEC |
493.0000 USD |
485.0000 USD |
500.2700 USD |
540.3200 USD |
| 2025-11-05 |
494.0400 USD |
5,291.6723 ZEC |
445.7900 USD |
412.0000 USD |
427.8800 USD |
508.7000 USD |
| 2025-11-04 |
441.3000 USD |
9,206.8525 ZEC |
431.6300 USD |
389.0000 USD |
410.0200 USD |
443.1700 USD |
| 2025-11-03 |
415.2200 USD |
3,706.7431 ZEC |
419.0600 USD |
380.0000 USD |
395.9300 USD |
415.6400 USD |
| 2025-11-02 |
419.0600 USD |
3,617.6984 ZEC |
418.5300 USD |
370.7600 USD |
387.6700 USD |
406.7500 USD |
| 2025-11-01 |
414.5700 USD |
4,892.2037 ZEC |
403.8600 USD |
392.2100 USD |
407.3200 USD |
436.8400 USD |
| 2025-10-31 |
380.2500 USD |
5,685.1887 ZEC |
346.1300 USD |
337.5700 USD |
346.4000 USD |
380.9300 USD |
| 2025-10-30 |
344.3700 USD |
4,402.9386 ZEC |
352.2300 USD |
299.0000 USD |
312.7000 USD |
338.8300 USD |
| 2025-10-29 |
360.9800 USD |
3,258.8340 ZEC |
316.6400 USD |
313.8800 USD |
317.5400 USD |
356.3900 USD |
| 2025-10-28 |
322.4700 USD |
5,128.7809 ZEC |
341.3500 USD |
306.2600 USD |
317.9900 USD |
325.1100 USD |
| 2025-10-27 |
341.8200 USD |
5,435.8196 ZEC |
320.4900 USD |
320.3200 USD |
351.6000 USD |
339.9700 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 |
4,171.5541 ZEC |
271.4800 USD |
265.0000 USD |
269.3700 USD |
279.1800 USD |
| 2025-10-24 |
260.9900 USD |
1,801.9897 ZEC |
243.5400 USD |
240.0000 USD |
252.6300 USD |
261.2400 USD |
| 2025-10-23 |
233.8600 USD |
1,136.7874 ZEC |
239.4200 USD |
230.0000 USD |
236.1900 USD |
233.8400 USD |
| 2025-10-22 |
235.5800 USD |
2,883.1279 ZEC |
263.9900 USD |
227.5400 USD |
232.5800 USD |
231.4000 USD |
| 2025-10-21 |
275.0900 USD |
4,144.0126 ZEC |
269.3800 USD |
245.0000 USD |
252.8700 USD |
275.0200 USD |
| 2025-10-20 |
278.9400 USD |
3,228.4930 ZEC |
239.1300 USD |
228.6100 USD |
238.0000 USD |
278.8600 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 |
215.8700 USD |
257.8349 ZEC |
216.8400 USD |
211.3300 USD |
214.9900 USD |
219.9500 USD |
| 2025-10-17 |
230.0000 USD |
4,432.4541 ZEC |
206.4100 USD |
184.0000 USD |
195.8500 USD |
229.9600 USD |