Identifier on Gemini: zecusd
| 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 |