Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
48.3200 USD |
807.7282 ZEC |
48.5500 USD |
46.4600 USD |
47.8000 USD |
48.0000 USD |
| 2025-05-22 |
48.5500 USD |
7,171.6105 ZEC |
42.5600 USD |
42.2400 USD |
42.7600 USD |
48.2900 USD |
| 2025-05-21 |
41.3000 USD |
446.1669 ZEC |
40.5200 USD |
39.5800 USD |
40.8500 USD |
41.3000 USD |
| 2025-05-20 |
40.8500 USD |
316.7247 ZEC |
40.8400 USD |
38.0000 USD |
39.5800 USD |
40.8500 USD |
| 2025-05-19 |
40.8400 USD |
236.7276 ZEC |
40.8500 USD |
39.0000 USD |
39.0000 USD |
40.8400 USD |
| 2025-05-18 |
40.4700 USD |
203.5637 ZEC |
39.8500 USD |
39.0000 USD |
39.8500 USD |
40.4700 USD |
| 2025-05-17 |
39.8500 USD |
100.7514 ZEC |
40.7900 USD |
39.6500 USD |
39.8500 USD |
39.8500 USD |
| 2025-05-16 |
40.0000 USD |
151.7963 ZEC |
41.2800 USD |
40.0000 USD |
40.0000 USD |
40.0000 USD |
| 2025-05-15 |
41.2800 USD |
417.6989 ZEC |
41.9700 USD |
39.2600 USD |
40.0000 USD |
41.7200 USD |
| 2025-05-14 |
41.9700 USD |
329.8388 ZEC |
43.8200 USD |
40.4000 USD |
41.2600 USD |
40.9700 USD |
| 2025-05-13 |
43.4700 USD |
251.2173 ZEC |
44.0000 USD |
41.6500 USD |
42.1600 USD |
43.0600 USD |
| 2025-05-12 |
44.0000 USD |
420.9658 ZEC |
44.4400 USD |
41.6500 USD |
42.1600 USD |
43.5200 USD |
| 2025-05-11 |
45.0000 USD |
2,787.1113 ZEC |
43.0000 USD |
41.2500 USD |
41.2500 USD |
44.0000 USD |
| 2025-05-10 |
43.0000 USD |
109.8977 ZEC |
42.1400 USD |
40.0000 USD |
40.0000 USD |
42.7700 USD |
| 2025-05-09 |
41.2700 USD |
767.9220 ZEC |
41.7400 USD |
37.5900 USD |
40.6900 USD |
41.2700 USD |
| 2025-05-08 |
40.9800 USD |
2,458.2517 ZEC |
40.0100 USD |
39.3800 USD |
40.0000 USD |
40.9800 USD |
| 2025-05-07 |
40.4700 USD |
3,005.5612 ZEC |
38.0000 USD |
36.7300 USD |
37.1300 USD |
40.4700 USD |
| 2025-05-06 |
37.5200 USD |
1,462.8534 ZEC |
36.1200 USD |
34.2800 USD |
35.2000 USD |
37.5200 USD |
| 2025-05-05 |
36.3400 USD |
661.7088 ZEC |
35.1700 USD |
35.0000 USD |
35.5800 USD |
36.3400 USD |
| 2025-05-04 |
35.2100 USD |
32.3508 ZEC |
35.2600 USD |
34.4600 USD |
34.6700 USD |
35.6700 USD |
| 2025-05-03 |
35.7500 USD |
9.8501 ZEC |
36.3400 USD |
35.2000 USD |
35.2600 USD |
35.7500 USD |
| 2025-05-02 |
36.3400 USD |
102.0872 ZEC |
37.2600 USD |
35.7100 USD |
35.7100 USD |
36.4400 USD |
| 2025-05-01 |
37.2600 USD |
631.3478 ZEC |
35.9600 USD |
34.0000 USD |
35.4800 USD |
37.1300 USD |
| 2025-04-30 |
35.5700 USD |
318.9131 ZEC |
34.0900 USD |
34.0000 USD |
34.4100 USD |
35.5700 USD |
| 2025-04-29 |
34.1700 USD |
1,433.1155 ZEC |
35.5800 USD |
34.0000 USD |
34.2000 USD |
34.8000 USD |
| 2025-04-28 |
35.8200 USD |
4,357.3833 ZEC |
32.1000 USD |
31.9400 USD |
32.1000 USD |
35.8200 USD |
| 2025-04-27 |
32.6000 USD |
83.8650 ZEC |
33.2100 USD |
32.3900 USD |
32.6000 USD |
32.6000 USD |
| 2025-04-26 |
33.4500 USD |
138.0692 ZEC |
33.8000 USD |
32.8200 USD |
33.1200 USD |
33.4500 USD |
| 2025-04-25 |
34.5800 USD |
183.8262 ZEC |
33.7200 USD |
33.6400 USD |
33.6500 USD |
34.1700 USD |
| 2025-04-24 |
33.8300 USD |
1,162.2198 ZEC |
34.3000 USD |
31.6200 USD |
32.5000 USD |
34.1300 USD |
| 2025-04-23 |
34.1500 USD |
947.7601 ZEC |
33.0000 USD |
32.5400 USD |
32.6700 USD |
33.4800 USD |
| 2025-04-22 |
32.4900 USD |
596.1458 ZEC |
30.9300 USD |
30.8400 USD |
30.8600 USD |
32.0100 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 |