Identifier on Gemini: zecrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-08 |
197.8000 USD |
1,190.1766 ZEC |
197.8800 USD |
193.5100 USD |
195.3700 USD |
199.3600 USD |
| 2026-03-07 |
198.3200 USD |
958.5863 ZEC |
210.6800 USD |
195.0000 USD |
202.1000 USD |
195.2100 USD |
| 2026-03-06 |
210.8100 USD |
1,363.8879 ZEC |
226.6300 USD |
206.0000 USD |
209.7000 USD |
212.2400 USD |
| 2026-03-05 |
227.8700 USD |
744.5565 ZEC |
244.0900 USD |
227.3000 USD |
229.7500 USD |
229.8900 USD |
| 2026-03-04 |
249.7600 USD |
1,581.7405 ZEC |
221.4500 USD |
215.4700 USD |
218.0700 USD |
246.1700 USD |
| 2026-03-03 |
220.2000 USD |
590.8217 ZEC |
224.0600 USD |
211.4600 USD |
214.9000 USD |
219.0300 USD |
| 2026-03-02 |
224.7900 USD |
342.1243 ZEC |
213.0500 USD |
211.6800 USD |
213.7600 USD |
222.3800 USD |
| 2026-03-01 |
216.6400 USD |
694.4003 ZEC |
220.5200 USD |
215.3200 USD |
217.7500 USD |
218.6500 USD |
| 2026-02-28 |
220.0000 USD |
1,804.4476 ZEC |
219.1000 USD |
205.0000 USD |
207.4100 USD |
219.0700 USD |
| 2026-02-27 |
217.9400 USD |
1,197.2607 ZEC |
238.8000 USD |
215.4400 USD |
219.0700 USD |
218.0000 USD |
| 2026-02-26 |
238.1900 USD |
656.2008 ZEC |
244.0000 USD |
236.0600 USD |
238.8300 USD |
238.1900 USD |
| 2026-02-25 |
258.5000 USD |
1,978.8492 ZEC |
242.7900 USD |
235.2600 USD |
236.7800 USD |
257.2100 USD |
| 2026-02-24 |
244.7300 USD |
1,204.8556 ZEC |
237.3700 USD |
229.9500 USD |
233.3400 USD |
246.3300 USD |
| 2026-02-23 |
237.7600 USD |
1,227.2504 ZEC |
245.1200 USD |
230.0000 USD |
236.2900 USD |
237.3400 USD |
| 2026-02-22 |
244.0900 USD |
324.8535 ZEC |
260.3600 USD |
242.0900 USD |
243.4500 USD |
242.7200 USD |
| 2026-02-21 |
261.9600 USD |
493.1353 ZEC |
258.7400 USD |
258.3400 USD |
259.9900 USD |
259.4900 USD |
| 2026-02-20 |
259.7100 USD |
676.2785 ZEC |
262.4200 USD |
253.4900 USD |
257.0500 USD |
260.3200 USD |
| 2026-02-19 |
264.6900 USD |
982.0066 ZEC |
263.1500 USD |
254.0100 USD |
256.8100 USD |
264.6900 USD |
| 2026-02-18 |
277.7500 USD |
2,495.5769 ZEC |
296.0200 USD |
278.9900 USD |
282.2400 USD |
283.0000 USD |
| 2026-02-17 |
288.9000 USD |
930.0269 ZEC |
294.5000 USD |
279.3500 USD |
285.0000 USD |
286.5700 USD |
| 2026-02-16 |
289.2600 USD |
1,583.0264 ZEC |
297.6900 USD |
282.4500 USD |
285.9500 USD |
287.8800 USD |
| 2026-02-15 |
295.6800 USD |
1,032.4194 ZEC |
322.5100 USD |
287.4900 USD |
292.7200 USD |
296.4800 USD |
| 2026-02-14 |
308.9700 USD |
2,194.9628 ZEC |
268.0300 USD |
267.7100 USD |
279.1600 USD |
315.9800 USD |
| 2026-02-13 |
270.6200 USD |
773.4098 ZEC |
232.6800 USD |
229.0000 USD |
230.2700 USD |
244.1900 USD |
| 2026-02-12 |
232.1600 USD |
1,209.8211 ZEC |
242.3900 USD |
228.8300 USD |
230.4900 USD |
232.3500 USD |
| 2026-02-11 |
245.2900 USD |
610.8130 ZEC |
234.2300 USD |
221.4700 USD |
223.8200 USD |
229.1900 USD |
| 2026-02-10 |
233.5900 USD |
690.7779 ZEC |
240.2000 USD |
228.2500 USD |
231.1200 USD |
231.7500 USD |
| 2026-02-09 |
241.3200 USD |
767.8622 ZEC |
240.0400 USD |
228.2500 USD |
231.5100 USD |
241.3400 USD |
| 2026-02-08 |
245.8400 USD |
266.8016 ZEC |
241.9300 USD |
233.5800 USD |
241.0800 USD |
243.1000 USD |
| 2026-02-07 |
241.7800 USD |
1,325.1390 ZEC |
240.3800 USD |
226.3500 USD |
229.4000 USD |
241.7800 USD |
| 2026-02-06 |
254.9500 USD |
2,446.2915 ZEC |
203.9100 USD |
185.5000 USD |
205.8900 USD |
247.6100 USD |
| 2026-02-05 |
214.8600 USD |
4,357.8831 ZEC |
251.2700 USD |
216.0000 USD |
225.0000 USD |
219.4600 USD |
| 2026-02-04 |
261.9300 USD |
1,298.5098 ZEC |
269.6200 USD |
257.7600 USD |
265.8100 USD |
269.4400 USD |
| 2026-02-03 |
280.6900 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 |
292.3800 USD |
3,675.3418 ZEC |
338.9800 USD |
281.9900 USD |
291.9500 USD |
295.5600 USD |
| 2026-01-30 |
343.0100 USD |
1,967.3035 ZEC |
352.1700 USD |
321.4100 USD |
334.5700 USD |
338.2700 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 |
376.7700 USD |
1,795.8185 ZEC |
399.6300 USD |
373.4500 USD |
378.6900 USD |
375.9000 USD |
| 2026-01-27 |
399.1300 USD |
2,964.1949 ZEC |
368.0100 USD |
364.7700 USD |
368.0100 USD |
402.0000 USD |
| 2026-01-26 |
369.9000 USD |
2,590.7213 ZEC |
327.8000 USD |
326.6500 USD |
330.7600 USD |
369.9000 USD |
| 2026-01-25 |
326.3900 USD |
964.8360 ZEC |
358.8700 USD |
325.5900 USD |
329.7100 USD |
327.8100 USD |
| 2026-01-24 |
364.2900 USD |
1,039.5601 ZEC |
366.6700 USD |
362.0000 USD |
363.6500 USD |
362.9500 USD |
| 2026-01-23 |
368.0100 USD |
2,249.2006 ZEC |
365.1200 USD |
354.9400 USD |
358.5500 USD |
368.3100 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 |
367.8700 USD |
1,519.5491 ZEC |
348.7300 USD |
348.7300 USD |
352.9900 USD |
372.1100 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 |
387.2700 USD |
791.5285 ZEC |
400.0600 USD |
385.9500 USD |
388.5000 USD |
387.2700 USD |