Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
394.4000 USD |
5,068.5151 ZEC |
367.6800 USD |
367.1000 USD |
391.4200 USD |
387.6400 USD |
| 2025-12-04 |
365.1700 USD |
5,365.0370 ZEC |
339.0300 USD |
335.5500 USD |
344.4500 USD |
364.9600 USD |
| 2025-12-03 |
377.3700 USD |
8,618.7349 ZEC |
314.0500 USD |
302.5800 USD |
309.9200 USD |
362.9600 USD |
| 2025-12-02 |
309.7500 USD |
9,295.8650 ZEC |
343.8700 USD |
305.8600 USD |
319.2000 USD |
308.6500 USD |
| 2025-12-01 |
343.2200 USD |
13,832.7398 ZEC |
425.4700 USD |
323.6100 USD |
338.1100 USD |
340.6000 USD |
| 2025-11-30 |
437.8500 USD |
2,021.8181 ZEC |
458.7500 USD |
433.2600 USD |
438.1600 USD |
434.9900 USD |
| 2025-11-29 |
461.2900 USD |
3,663.5238 ZEC |
451.1700 USD |
438.3500 USD |
457.7000 USD |
461.2900 USD |
| 2025-11-28 |
455.6500 USD |
4,669.6550 ZEC |
490.0100 USD |
450.0000 USD |
460.6200 USD |
464.6000 USD |
| 2025-11-27 |
496.4700 USD |
2,732.3261 ZEC |
527.0300 USD |
493.4600 USD |
500.5900 USD |
496.8200 USD |
| 2025-11-26 |
517.7400 USD |
5,184.1725 ZEC |
511.9500 USD |
493.1300 USD |
501.6600 USD |
514.7900 USD |
| 2025-11-25 |
501.9400 USD |
7,282.7851 ZEC |
520.9500 USD |
482.2100 USD |
494.3700 USD |
499.6500 USD |
| 2025-11-24 |
573.8000 USD |
3,914.7582 ZEC |
573.6200 USD |
530.0100 USD |
544.6000 USD |
585.7500 USD |
| 2025-11-23 |
586.3300 USD |
6,507.7287 ZEC |
518.5600 USD |
515.3700 USD |
522.5000 USD |
596.0300 USD |
| 2025-11-22 |
517.0100 USD |
7,589.2332 ZEC |
551.6700 USD |
469.0500 USD |
507.0500 USD |
519.9400 USD |
| 2025-11-21 |
594.4600 USD |
7,362.2000 ZEC |
660.0000 USD |
585.0000 USD |
618.0600 USD |
601.4100 USD |
| 2025-11-20 |
685.3600 USD |
8,677.5557 ZEC |
673.3800 USD |
660.5000 USD |
676.3300 USD |
698.8300 USD |
| 2025-11-19 |
675.3800 USD |
3,869.2824 ZEC |
628.0200 USD |
580.8400 USD |
593.6100 USD |
664.5600 USD |
| 2025-11-18 |
646.6800 USD |
8,498.0011 ZEC |
620.9600 USD |
550.0000 USD |
577.9200 USD |
645.3800 USD |
| 2025-11-17 |
634.6200 USD |
12,654.7528 ZEC |
701.6200 USD |
621.0400 USD |
645.9800 USD |
638.4800 USD |
| 2025-11-16 |
704.0100 USD |
8,103.0847 ZEC |
670.5500 USD |
650.0000 USD |
670.5500 USD |
689.3100 USD |
| 2025-11-15 |
672.9700 USD |
11,592.7641 ZEC |
603.0000 USD |
600.0000 USD |
646.4000 USD |
678.1200 USD |
| 2025-11-14 |
583.9000 USD |
5,894.6531 ZEC |
520.2300 USD |
484.0600 USD |
491.3000 USD |
587.0000 USD |
| 2025-11-13 |
529.2600 USD |
4,386.5229 ZEC |
513.5100 USD |
471.4300 USD |
495.5500 USD |
522.2300 USD |
| 2025-11-12 |
476.8200 USD |
2,790.4310 ZEC |
444.0400 USD |
422.0900 USD |
454.5300 USD |
467.5600 USD |
| 2025-11-11 |
464.0000 USD |
4,444.3198 ZEC |
522.7800 USD |
461.1500 USD |
484.7100 USD |
474.2300 USD |
| 2025-11-10 |
591.8700 USD |
3,351.4905 ZEC |
611.8200 USD |
540.0100 USD |
620.5800 USD |
597.4300 USD |
| 2025-11-09 |
615.0000 USD |
4,320.4432 ZEC |
600.4800 USD |
530.0000 USD |
550.0300 USD |
636.6600 USD |
| 2025-11-08 |
590.5900 USD |
8,575.1709 ZEC |
642.2700 USD |
493.8000 USD |
521.4300 USD |
576.6400 USD |
| 2025-11-07 |
697.0700 USD |
15,340.7378 ZEC |
537.5400 USD |
525.0000 USD |
552.0500 USD |
695.0000 USD |
| 2025-11-06 |
523.6400 USD |
4,397.2244 ZEC |
493.0000 USD |
485.0000 USD |
500.2700 USD |
520.3300 USD |
| 2025-11-05 |
518.9000 USD |
5,291.6723 ZEC |
445.7900 USD |
412.0000 USD |
427.8800 USD |
508.7000 USD |
| 2025-11-04 |
403.0100 USD |
7,633.7968 ZEC |
431.6300 USD |
389.0000 USD |
410.0200 USD |
415.0000 USD |
| 2025-11-03 |
418.9500 USD |
3,082.3550 ZEC |
419.0600 USD |
380.0000 USD |
395.9300 USD |
411.7400 USD |
| 2025-11-02 |
415.0300 USD |
3,951.6303 ZEC |
418.5300 USD |
370.7600 USD |
387.6700 USD |
415.0400 USD |
| 2025-11-01 |
417.7200 USD |
5,045.6312 ZEC |
403.8600 USD |
392.2100 USD |
407.3200 USD |
413.3100 USD |
| 2025-10-31 |
391.8900 USD |
6,519.5083 ZEC |
346.1300 USD |
337.5700 USD |
346.4000 USD |
384.5300 USD |
| 2025-10-30 |
334.3400 USD |
4,162.6743 ZEC |
352.2300 USD |
299.0000 USD |
312.7000 USD |
325.6800 USD |
| 2025-10-29 |
355.5800 USD |
3,638.8070 ZEC |
316.6400 USD |
313.8800 USD |
317.5400 USD |
359.0000 USD |
| 2025-10-28 |
319.7500 USD |
4,569.1895 ZEC |
341.3500 USD |
310.0000 USD |
317.9900 USD |
315.9700 USD |
| 2025-10-27 |
344.9500 USD |
5,885.4257 ZEC |
320.4900 USD |
320.3200 USD |
345.0000 USD |
345.1000 USD |
| 2025-10-26 |
346.4200 USD |
10,003.0816 ZEC |
271.0700 USD |
269.5100 USD |
275.1100 USD |
346.8500 USD |
| 2025-10-25 |
275.3000 USD |
4,171.5541 ZEC |
271.4800 USD |
265.0000 USD |
269.3700 USD |
279.1800 USD |
| 2025-10-24 |
269.2400 USD |
1,908.2044 ZEC |
243.5400 USD |
240.0000 USD |
252.6300 USD |
266.1400 USD |
| 2025-10-23 |
233.8600 USD |
1,136.7874 ZEC |
239.4200 USD |
230.0000 USD |
236.1900 USD |
233.8400 USD |
| 2025-10-22 |
231.8600 USD |
2,563.5084 ZEC |
263.9900 USD |
231.2300 USD |
247.1700 USD |
231.2300 USD |
| 2025-10-21 |
269.3700 USD |
4,402.6428 ZEC |
269.3800 USD |
245.0000 USD |
252.8700 USD |
272.7900 USD |
| 2025-10-20 |
269.4800 USD |
3,582.3607 ZEC |
239.1300 USD |
228.6100 USD |
238.0000 USD |
278.9400 USD |
| 2025-10-19 |
239.5000 USD |
547.2016 ZEC |
222.4700 USD |
212.0000 USD |
219.3900 USD |
237.9500 USD |
| 2025-10-18 |
222.3000 USD |
282.9389 ZEC |
216.8400 USD |
211.3300 USD |
214.9900 USD |
219.9500 USD |
| 2025-10-17 |
220.4000 USD |
4,439.9657 ZEC |
206.4100 USD |
184.0000 USD |
195.8500 USD |
223.6300 USD |