Identifier on Gemini: zecrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-07 |
476.1300 USD |
1,239.1919 ZEC |
501.4100 USD |
473.9000 USD |
482.9900 USD |
477.5800 USD |
| 2026-01-06 |
496.8200 USD |
1,880.4092 ZEC |
504.2200 USD |
492.9000 USD |
499.3000 USD |
498.4200 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 |
501.4800 USD |
836.2328 ZEC |
510.9700 USD |
494.9400 USD |
502.4700 USD |
501.4800 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 |
521.4200 USD |
2,095.0350 ZEC |
510.6000 USD |
504.9400 USD |
509.0000 USD |
524.8000 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 |
542.4600 USD |
8,652.9268 ZEC |
529.3100 USD |
510.0000 USD |
524.6600 USD |
543.8700 USD |
| 2025-12-28 |
528.6200 USD |
2,812.1268 ZEC |
515.7300 USD |
510.2700 USD |
517.0300 USD |
527.1900 USD |
| 2025-12-27 |
516.6000 USD |
11,065.0857 ZEC |
448.1500 USD |
444.0000 USD |
448.1500 USD |
515.3900 USD |
| 2025-12-26 |
443.2300 USD |
1,910.4450 ZEC |
437.8800 USD |
435.7400 USD |
440.0000 USD |
442.2300 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 |
417.9900 USD |
2,357.7781 ZEC |
431.4300 USD |
410.4900 USD |
415.9800 USD |
415.9200 USD |
| 2025-12-22 |
427.8100 USD |
2,224.7738 ZEC |
440.9300 USD |
430.9400 USD |
439.5200 USD |
431.8300 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 |
448.9700 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 |
375.8600 USD |
4,998.6977 ZEC |
405.6000 USD |
375.6600 USD |
383.3000 USD |
378.0400 USD |
| 2025-12-16 |
408.0000 USD |
6,208.5208 ZEC |
411.9800 USD |
377.0000 USD |
384.0400 USD |
404.5200 USD |
| 2025-12-15 |
399.3000 USD |
6,653.2423 ZEC |
404.1800 USD |
387.7400 USD |
404.0000 USD |
396.8600 USD |
| 2025-12-14 |
407.2200 USD |
3,234.4891 ZEC |
444.0000 USD |
398.6600 USD |
406.1100 USD |
405.7500 USD |
| 2025-12-13 |
436.9000 USD |
5,961.7008 ZEC |
456.2300 USD |
422.8000 USD |
432.5000 USD |
434.8400 USD |
| 2025-12-12 |
456.3900 USD |
8,601.9964 ZEC |
451.0900 USD |
446.7200 USD |
454.3800 USD |
456.4200 USD |
| 2025-12-11 |
458.4500 USD |
9,266.5438 ZEC |
405.2600 USD |
390.6200 USD |
397.9100 USD |
450.7700 USD |
| 2025-12-10 |
405.5500 USD |
4,376.7531 ZEC |
432.4900 USD |
420.0700 USD |
432.0000 USD |
428.5000 USD |
| 2025-12-09 |
443.9600 USD |
9,269.8238 ZEC |
406.0500 USD |
390.4200 USD |
400.8700 USD |
439.2600 USD |
| 2025-12-08 |
419.0000 USD |
8,349.5945 ZEC |
343.5500 USD |
342.0000 USD |
349.2100 USD |
420.6600 USD |
| 2025-12-07 |
346.4600 USD |
3,542.5741 ZEC |
341.4600 USD |
331.9000 USD |
338.6600 USD |
347.3800 USD |
| 2025-12-06 |
334.7000 USD |
5,244.3197 ZEC |
360.0000 USD |
326.7900 USD |
333.2800 USD |
332.3800 USD |
| 2025-12-05 |
355.8200 USD |
14,636.6830 ZEC |
367.6800 USD |
353.2400 USD |
359.7000 USD |
358.2700 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 |