Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
50.5000 USD |
677.5037 ZEC |
51.5400 USD |
49.9300 USD |
50.3000 USD |
50.5000 USD |
| 2025-06-09 |
50.3600 USD |
164.4723 ZEC |
49.1800 USD |
48.3200 USD |
48.8200 USD |
50.3600 USD |
| 2025-06-08 |
49.1800 USD |
97.9588 ZEC |
49.9600 USD |
48.4700 USD |
49.2900 USD |
49.2300 USD |
| 2025-06-07 |
49.9600 USD |
319.7737 ZEC |
47.6200 USD |
47.2300 USD |
47.5200 USD |
49.9600 USD |
| 2025-06-06 |
47.9700 USD |
269.5310 ZEC |
47.4800 USD |
46.5600 USD |
47.3100 USD |
47.9700 USD |
| 2025-06-05 |
47.4800 USD |
994.8254 ZEC |
50.8900 USD |
47.0100 USD |
48.7000 USD |
47.4800 USD |
| 2025-06-04 |
50.9000 USD |
404.5347 ZEC |
54.2600 USD |
50.0100 USD |
50.9000 USD |
50.9000 USD |
| 2025-06-03 |
54.2600 USD |
1,231.3030 ZEC |
54.0000 USD |
51.0100 USD |
52.9800 USD |
54.4900 USD |
| 2025-06-02 |
54.0000 USD |
433.7366 ZEC |
53.0700 USD |
51.5400 USD |
51.9800 USD |
54.1700 USD |
| 2025-06-01 |
53.0700 USD |
192.4958 ZEC |
50.3800 USD |
48.6400 USD |
49.7100 USD |
52.2900 USD |
| 2025-05-31 |
50.2200 USD |
467.9054 ZEC |
47.8200 USD |
45.0000 USD |
45.8000 USD |
50.3800 USD |
| 2025-05-30 |
48.3200 USD |
463.4971 ZEC |
52.5900 USD |
47.5600 USD |
49.1800 USD |
48.3200 USD |
| 2025-05-29 |
53.6100 USD |
772.5723 ZEC |
53.4900 USD |
51.9800 USD |
53.0000 USD |
54.6100 USD |
| 2025-05-28 |
53.4900 USD |
464.5106 ZEC |
52.0100 USD |
50.3700 USD |
50.3700 USD |
53.4900 USD |
| 2025-05-27 |
52.0100 USD |
2,136.6593 ZEC |
53.6500 USD |
50.9100 USD |
52.8200 USD |
52.3700 USD |
| 2025-05-26 |
54.5000 USD |
2,092.3379 ZEC |
54.9800 USD |
50.5000 USD |
50.7700 USD |
54.5000 USD |
| 2025-05-25 |
53.4900 USD |
1,362.6994 ZEC |
49.3400 USD |
46.8100 USD |
47.7100 USD |
52.4300 USD |
| 2025-05-24 |
49.3400 USD |
208.0604 ZEC |
47.3000 USD |
46.3400 USD |
46.8500 USD |
48.5000 USD |
| 2025-05-23 |
47.1800 USD |
815.0855 ZEC |
48.5500 USD |
46.4600 USD |
47.8000 USD |
47.2200 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 |