Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
123...3940
Date Price Volume Open Low High Close
2025-04-22 31.4400 USD 539.3988 ZEC 30.9300 USD 30.8400 USD 30.8600 USD 31.4400 USD
2025-04-21 30.9300 USD 152.0816 ZEC 30.6400 USD 30.6400 USD 30.8700 USD 30.9300 USD
2025-04-20 30.6400 USD 89.4286 ZEC 31.6700 USD 30.5600 USD 30.5700 USD 30.6400 USD
2025-04-19 31.9200 USD 353.4960 ZEC 30.5800 USD 30.5600 USD 31.0000 USD 31.9200 USD
2025-04-18 30.9400 USD 366.2055 ZEC 30.8000 USD 30.0100 USD 30.7000 USD 30.8800 USD
2025-04-17 30.9200 USD 1,222.3673 ZEC 31.1300 USD 30.2600 USD 30.2800 USD 30.9200 USD
2025-04-16 31.1300 USD 551.0317 ZEC 30.9800 USD 30.0400 USD 31.1400 USD 31.1300 USD
2025-04-15 30.6800 USD 449.9526 ZEC 33.9600 USD 30.0100 USD 30.6800 USD 30.6800 USD
2025-04-14 34.5700 USD 1,587.9591 ZEC 37.9000 USD 32.0000 USD 32.0000 USD 32.0000 USD
2025-04-13 37.9000 USD 912.0878 ZEC 38.6900 USD 37.8600 USD 37.9000 USD 37.9000 USD
2025-04-12 38.6900 USD 992.6116 ZEC 38.0000 USD 37.5000 USD 37.5000 USD 38.6900 USD
2025-04-11 39.1000 USD 573.2451 ZEC 36.9800 USD 36.9800 USD 37.4100 USD 39.1000 USD
2025-04-10 36.9800 USD 217.3112 ZEC 36.6100 USD 34.0000 USD 34.0000 USD 36.9800 USD
2025-04-09 36.6100 USD 1,677.0865 ZEC 36.3500 USD 35.7500 USD 36.9800 USD 36.6100 USD
2025-04-08 36.3500 USD 1,227.6879 ZEC 35.3300 USD 34.2200 USD 34.5900 USD 36.0700 USD
2025-04-07 35.3300 USD 1,126.9529 ZEC 37.5200 USD 30.7500 USD 31.4100 USD 35.3300 USD
2025-04-06 38.6000 USD 414.4894 ZEC 37.3400 USD 37.0000 USD 37.3400 USD 39.6500 USD
2025-04-05 37.3400 USD 164.2025 ZEC 39.4900 USD 37.2300 USD 37.3400 USD 37.3400 USD
2025-04-04 39.5100 USD 295.1187 ZEC 39.8400 USD 38.5000 USD 38.8000 USD 39.5000 USD
2025-04-03 39.8400 USD 901.3502 ZEC 38.5200 USD 37.5200 USD 37.6500 USD 40.9900 USD
2025-04-02 39.1400 USD 1,253.1963 ZEC 40.4700 USD 38.8100 USD 39.2900 USD 38.8100 USD
2025-04-01 41.2800 USD 4,564.4892 ZEC 39.5000 USD 38.4400 USD 38.7000 USD 41.2800 USD
2025-03-31 39.0000 USD 2,776.4601 ZEC 37.9900 USD 36.9800 USD 37.3600 USD 38.6000 USD
2025-03-30 37.9900 USD 44.8247 ZEC 36.2400 USD 35.7600 USD 36.3600 USD 37.4200 USD
2025-03-29 36.0000 USD 1,458.8879 ZEC 37.0300 USD 35.1000 USD 35.4300 USD 35.9200 USD
2025-03-28 36.8800 USD 1,752.2172 ZEC 37.1300 USD 35.2700 USD 35.5300 USD 36.8800 USD
2025-03-27 37.2600 USD 460.1687 ZEC 38.7100 USD 37.4400 USD 37.4400 USD 37.4400 USD
2025-03-26 38.2000 USD 2,671.6073 ZEC 36.4200 USD 35.7900 USD 36.7000 USD 38.1900 USD
2025-03-25 36.4200 USD 3,040.5991 ZEC 32.3800 USD 31.7400 USD 31.7900 USD 36.9400 USD
2025-03-24 32.3800 USD 155.3604 ZEC 30.6500 USD 30.6500 USD 30.6500 USD 32.3800 USD
2025-03-23 30.6300 USD 135.6252 ZEC 30.9000 USD 30.6300 USD 30.6500 USD 30.6300 USD
2025-03-22 30.8600 USD 35.3279 ZEC 31.6100 USD 30.0600 USD 30.0600 USD 30.8600 USD
2025-03-21 31.0600 USD 1,703.6146 ZEC 33.6000 USD 29.5700 USD 30.8400 USD 31.9500 USD
2025-03-20 33.6000 USD 2,883.9904 ZEC 34.1400 USD 33.1000 USD 33.1000 USD 33.6000 USD
2025-03-19 34.1400 USD 1,690.8802 ZEC 33.1600 USD 32.8200 USD 33.1200 USD 34.1400 USD
2025-03-18 33.1600 USD 3,061.4805 ZEC 34.2600 USD 32.3600 USD 32.3600 USD 33.5700 USD
2025-03-17 34.3800 USD 372.6050 ZEC 32.5300 USD 32.5300 USD 33.3000 USD 34.3800 USD
2025-03-16 33.2800 USD 254.0327 ZEC 32.1100 USD 32.0200 USD 32.1400 USD 33.2800 USD
2025-03-15 32.1100 USD 426.8489 ZEC 32.6600 USD 31.5800 USD 31.7300 USD 32.1800 USD
2025-03-14 32.2900 USD 1,372.7852 ZEC 30.7000 USD 30.5200 USD 30.7000 USD 32.2900 USD
2025-03-13 30.6800 USD 889.2005 ZEC 30.3000 USD 29.4200 USD 30.0000 USD 30.5200 USD
2025-03-12 30.3000 USD 312.5281 ZEC 30.2100 USD 28.2500 USD 28.7400 USD 30.3000 USD
2025-03-11 30.2900 USD 377.2350 ZEC 29.1900 USD 27.7400 USD 28.9800 USD 30.4200 USD
2025-03-10 29.1900 USD 434.4720 ZEC 29.5300 USD 28.0000 USD 29.0900 USD 29.1900 USD
2025-03-09 29.5300 USD 587.5778 ZEC 32.7700 USD 29.1900 USD 29.5600 USD 29.5300 USD
2025-03-08 32.3600 USD 959.4142 ZEC 32.6800 USD 32.2600 USD 32.2600 USD 32.5000 USD
2025-03-07 32.6800 USD 1,386.8172 ZEC 33.8300 USD 32.6000 USD 32.9800 USD 33.2100 USD
2025-03-06 34.5700 USD 618.5742 ZEC 36.0200 USD 33.8300 USD 34.2900 USD 34.5700 USD
2025-03-05 36.0200 USD 273.5437 ZEC 34.6700 USD 34.6700 USD 35.0800 USD 36.2000 USD
2025-03-04 34.6700 USD 1,090.8383 ZEC 36.2200 USD 33.0000 USD 34.4700 USD 34.7400 USD
123...3940