Identifier on Gemini: zecrlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
61.0000 USD |
973.8502 ZEC |
56.5000 USD |
54.7000 USD |
55.2500 USD |
60.9600 USD |
| 2025-09-27 |
55.4200 USD |
499.7171 ZEC |
56.3600 USD |
53.5300 USD |
53.5700 USD |
55.4200 USD |
| 2025-09-26 |
54.9500 USD |
387.1068 ZEC |
54.0100 USD |
53.1100 USD |
54.0200 USD |
55.3800 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 |
54.0000 USD |
2,012.6986 ZEC |
48.8100 USD |
47.8900 USD |
48.5000 USD |
54.0000 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 |
52.0600 USD |
104.3787 ZEC |
50.0800 USD |
50.0800 USD |
50.5800 USD |
52.0600 USD |
| 2025-09-20 |
51.0100 USD |
117.1003 ZEC |
49.2900 USD |
48.8700 USD |
49.3200 USD |
51.0100 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 |
542.0230 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 |
51.2100 USD |
745.9516 ZEC |
49.5600 USD |
49.5000 USD |
49.5000 USD |
51.1400 USD |
| 2025-09-15 |
50.8300 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 |
52.0000 USD |
119.6440 ZEC |
49.5000 USD |
49.0200 USD |
49.3900 USD |
50.7000 USD |
| 2025-09-12 |
49.9900 USD |
130.0271 ZEC |
48.0100 USD |
47.2800 USD |
47.5300 USD |
49.9900 USD |
| 2025-09-11 |
47.9900 USD |
286.8967 ZEC |
48.1600 USD |
47.0500 USD |
47.3100 USD |
47.8800 USD |
| 2025-09-10 |
47.7600 USD |
237.1796 ZEC |
48.6800 USD |
47.0800 USD |
47.7600 USD |
47.7600 USD |
| 2025-09-09 |
48.2700 USD |
371.8257 ZEC |
50.4200 USD |
47.7000 USD |
48.3000 USD |
48.2700 USD |
| 2025-09-08 |
50.9100 USD |
2,479.3334 ZEC |
48.0000 USD |
46.5600 USD |
48.0000 USD |
51.1900 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 |
46.2600 USD |
2,796.2745 ZEC |
41.2900 USD |
40.6800 USD |
41.2600 USD |
46.0000 USD |
| 2025-09-05 |
41.2900 USD |
762.0514 ZEC |
40.7000 USD |
40.3600 USD |
40.7000 USD |
41.2900 USD |
| 2025-09-04 |
40.7000 USD |
64.5556 ZEC |
41.9200 USD |
40.1400 USD |
40.2900 USD |
40.7000 USD |
| 2025-09-03 |
41.9200 USD |
320.0070 ZEC |
41.1700 USD |
40.4200 USD |
40.4200 USD |
41.9200 USD |
| 2025-09-02 |
41.5700 USD |
1,123.7066 ZEC |
40.2000 USD |
39.4900 USD |
40.0700 USD |
41.5200 USD |
| 2025-09-01 |
40.2000 USD |
280.3416 ZEC |
40.2900 USD |
38.6200 USD |
38.8600 USD |
39.1000 USD |
| 2025-08-31 |
40.7000 USD |
146.7770 ZEC |
40.4600 USD |
39.6400 USD |
39.8900 USD |
39.7900 USD |
| 2025-08-30 |
40.4600 USD |
66.9065 ZEC |
40.5900 USD |
39.1300 USD |
40.3300 USD |
40.4600 USD |
| 2025-08-29 |
40.6000 USD |
993.0276 ZEC |
42.0000 USD |
39.6500 USD |
40.3700 USD |
40.3700 USD |
| 2025-08-28 |
42.0000 USD |
532.7856 ZEC |
42.0000 USD |
41.1100 USD |
41.1100 USD |
41.9400 USD |
| 2025-08-27 |
41.9700 USD |
706.1148 ZEC |
43.0400 USD |
41.2900 USD |
41.6200 USD |
42.0000 USD |
| 2025-08-26 |
42.5800 USD |
133.2074 ZEC |
40.4700 USD |
39.1100 USD |
39.2400 USD |
42.5800 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 |
43.1600 USD |
254.1883 ZEC |
43.8300 USD |
42.3400 USD |
42.3400 USD |
42.3400 USD |
| 2025-08-22 |
44.1900 USD |
1,657.7296 ZEC |
42.8400 USD |
41.2400 USD |
42.0600 USD |
44.1600 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 |
39.0000 USD |
871.8165 ZEC |
34.6400 USD |
34.5100 USD |
34.7600 USD |
38.2800 USD |
| 2025-08-19 |
35.1600 USD |
342.9198 ZEC |
35.1500 USD |
34.6500 USD |
34.9700 USD |
35.1600 USD |
| 2025-08-18 |
35.9500 USD |
81.4496 ZEC |
36.5300 USD |
35.4400 USD |
35.6100 USD |
35.9500 USD |