Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
269.5200 USD |
1,756.3665 ZEC |
294.8400 USD |
268.5600 USD |
278.6200 USD |
269.2100 USD |
| 2026-02-02 |
295.3700 USD |
950.4454 ZEC |
305.4700 USD |
291.7400 USD |
298.3000 USD |
294.7100 USD |
| 2026-02-01 |
292.5700 USD |
1,253.4394 ZEC |
303.0000 USD |
287.0000 USD |
294.4600 USD |
292.1300 USD |
| 2026-01-31 |
292.3800 USD |
3,675.3418 ZEC |
338.9800 USD |
281.9900 USD |
291.9500 USD |
295.5600 USD |
| 2026-01-30 |
340.3100 USD |
2,002.0290 ZEC |
352.1700 USD |
321.4100 USD |
334.5700 USD |
337.1800 USD |
| 2026-01-29 |
346.6800 USD |
709.7638 ZEC |
371.7800 USD |
346.0100 USD |
355.5000 USD |
346.0100 USD |
| 2026-01-28 |
373.0000 USD |
1,881.2831 ZEC |
399.6300 USD |
370.7900 USD |
375.6100 USD |
372.8000 USD |
| 2026-01-27 |
399.0000 USD |
2,568.2343 ZEC |
368.0100 USD |
364.7700 USD |
368.0100 USD |
391.7700 USD |
| 2026-01-26 |
369.2800 USD |
2,251.0540 ZEC |
327.8000 USD |
326.6500 USD |
330.7600 USD |
363.7200 USD |
| 2026-01-25 |
330.2500 USD |
1,115.8556 ZEC |
358.8700 USD |
324.7200 USD |
329.2600 USD |
325.9500 USD |
| 2026-01-24 |
363.2200 USD |
1,164.0096 ZEC |
366.6700 USD |
362.0000 USD |
363.6500 USD |
362.4900 USD |
| 2026-01-23 |
371.3200 USD |
1,762.4747 ZEC |
365.1200 USD |
354.9400 USD |
358.5500 USD |
371.8800 USD |
| 2026-01-22 |
363.6900 USD |
922.3048 ZEC |
354.3700 USD |
353.1600 USD |
356.8200 USD |
363.6900 USD |
| 2026-01-21 |
361.8800 USD |
1,857.5853 ZEC |
348.7300 USD |
348.7300 USD |
352.9900 USD |
365.1100 USD |
| 2026-01-20 |
351.6500 USD |
1,840.2745 ZEC |
368.5100 USD |
342.4700 USD |
347.6400 USD |
349.5400 USD |
| 2026-01-19 |
367.3700 USD |
1,903.8550 ZEC |
377.1400 USD |
359.5600 USD |
366.0000 USD |
368.0600 USD |
| 2026-01-18 |
388.2700 USD |
714.6946 ZEC |
400.0600 USD |
386.0100 USD |
390.3100 USD |
387.5200 USD |
| 2026-01-17 |
404.5200 USD |
707.5858 ZEC |
411.5900 USD |
396.7500 USD |
401.7200 USD |
403.3300 USD |
| 2026-01-16 |
414.5400 USD |
1,517.3386 ZEC |
414.5800 USD |
400.0000 USD |
405.8500 USD |
415.2400 USD |
| 2026-01-15 |
413.0300 USD |
1,720.1690 ZEC |
450.6000 USD |
402.8700 USD |
411.2200 USD |
410.0000 USD |
| 2026-01-14 |
436.0000 USD |
1,945.5218 ZEC |
404.0000 USD |
403.2200 USD |
412.0700 USD |
438.9700 USD |
| 2026-01-13 |
389.5700 USD |
1,382.0611 ZEC |
405.9500 USD |
383.2100 USD |
391.5000 USD |
399.7100 USD |
| 2026-01-12 |
406.0000 USD |
2,711.5688 ZEC |
380.0300 USD |
380.0000 USD |
384.7600 USD |
409.2300 USD |
| 2026-01-11 |
378.5700 USD |
3,177.5865 ZEC |
375.2700 USD |
370.8800 USD |
377.5800 USD |
384.0800 USD |
| 2026-01-10 |
378.9800 USD |
4,726.5208 ZEC |
417.0700 USD |
360.0000 USD |
378.2100 USD |
377.0600 USD |
| 2026-01-09 |
418.5500 USD |
3,791.0176 ZEC |
421.6500 USD |
418.0400 USD |
424.9500 USD |
424.1800 USD |
| 2026-01-08 |
426.3000 USD |
9,767.7730 ZEC |
469.0000 USD |
378.7300 USD |
400.0800 USD |
426.0000 USD |
| 2026-01-07 |
474.2200 USD |
1,404.7828 ZEC |
501.4100 USD |
473.9000 USD |
477.0400 USD |
474.7400 USD |
| 2026-01-06 |
502.0500 USD |
1,892.3871 ZEC |
504.2200 USD |
492.9000 USD |
498.4300 USD |
496.4700 USD |
| 2026-01-05 |
496.0800 USD |
3,657.9638 ZEC |
502.0300 USD |
474.9900 USD |
490.2700 USD |
489.8100 USD |
| 2026-01-04 |
506.0000 USD |
629.4721 ZEC |
510.9700 USD |
494.9400 USD |
502.4700 USD |
505.6900 USD |
| 2026-01-03 |
511.9200 USD |
3,212.8876 ZEC |
487.5000 USD |
487.5000 USD |
493.5000 USD |
510.0500 USD |
| 2026-01-02 |
489.4600 USD |
3,523.8785 ZEC |
525.6500 USD |
475.0000 USD |
484.5200 USD |
487.5900 USD |
| 2026-01-01 |
523.1700 USD |
1,920.7357 ZEC |
510.6000 USD |
504.9400 USD |
509.0000 USD |
524.7600 USD |
| 2025-12-31 |
510.5900 USD |
1,819.8950 ZEC |
527.7300 USD |
499.8800 USD |
508.5700 USD |
508.7000 USD |
| 2025-12-30 |
532.7600 USD |
1,966.0780 ZEC |
540.0000 USD |
524.2200 USD |
532.5300 USD |
535.4800 USD |
| 2025-12-29 |
541.0500 USD |
5,785.8442 ZEC |
529.3100 USD |
510.0000 USD |
524.6600 USD |
545.6900 USD |
| 2025-12-28 |
530.0000 USD |
2,812.1268 ZEC |
515.7300 USD |
510.2700 USD |
517.0300 USD |
527.1900 USD |
| 2025-12-27 |
511.5900 USD |
11,065.0857 ZEC |
448.1500 USD |
444.0000 USD |
448.1500 USD |
515.3900 USD |
| 2025-12-26 |
446.7800 USD |
2,064.3754 ZEC |
437.8800 USD |
435.7400 USD |
440.0000 USD |
446.1500 USD |
| 2025-12-25 |
439.3300 USD |
1,880.6544 ZEC |
447.9700 USD |
436.8100 USD |
440.5500 USD |
439.6800 USD |
| 2025-12-24 |
447.2200 USD |
4,406.0414 ZEC |
417.1800 USD |
404.6600 USD |
407.0800 USD |
447.2200 USD |
| 2025-12-23 |
417.2600 USD |
1,925.6649 ZEC |
431.4300 USD |
410.4900 USD |
415.9800 USD |
415.2400 USD |
| 2025-12-22 |
433.6400 USD |
2,360.9380 ZEC |
440.9300 USD |
426.2600 USD |
433.5200 USD |
429.5000 USD |
| 2025-12-21 |
446.2300 USD |
2,210.2622 ZEC |
446.7700 USD |
428.0000 USD |
433.8400 USD |
446.8700 USD |
| 2025-12-20 |
451.6400 USD |
2,275.1376 ZEC |
443.5800 USD |
435.4900 USD |
443.7000 USD |
451.0000 USD |
| 2025-12-19 |
448.1200 USD |
5,562.7591 ZEC |
388.0800 USD |
384.5500 USD |
390.0300 USD |
447.7300 USD |
| 2025-12-18 |
387.7400 USD |
4,887.1328 ZEC |
376.7900 USD |
371.8400 USD |
378.2700 USD |
394.2800 USD |
| 2025-12-17 |
395.7900 USD |
2,976.7940 ZEC |
405.6000 USD |
384.3000 USD |
389.8300 USD |
400.4100 USD |
| 2025-12-16 |
409.8700 USD |
6,636.3292 ZEC |
411.9800 USD |
377.0000 USD |
384.0400 USD |
408.8300 USD |