Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-03 |
36.3900 USD |
986.0723 ZEC |
40.9400 USD |
36.2600 USD |
36.9800 USD |
36.2600 USD |
| 2025-03-02 |
40.9400 USD |
3,862.8855 ZEC |
37.4100 USD |
36.9600 USD |
36.9600 USD |
41.9800 USD |
| 2025-03-01 |
37.4100 USD |
1,181.4187 ZEC |
37.0600 USD |
36.5000 USD |
36.5000 USD |
37.3000 USD |
| 2025-02-28 |
37.0600 USD |
1,245.0048 ZEC |
36.5400 USD |
34.9900 USD |
35.1600 USD |
36.6600 USD |
| 2025-02-27 |
36.0800 USD |
1,148.9920 ZEC |
35.9800 USD |
35.7200 USD |
35.9800 USD |
36.1300 USD |
| 2025-02-26 |
36.1100 USD |
5,424.4729 ZEC |
33.3100 USD |
33.2000 USD |
33.2600 USD |
36.6300 USD |
| 2025-02-25 |
33.3100 USD |
428.7120 ZEC |
33.0200 USD |
30.7900 USD |
31.6000 USD |
33.5500 USD |
| 2025-02-24 |
33.0200 USD |
218.7976 ZEC |
35.8700 USD |
31.9100 USD |
33.1900 USD |
32.7100 USD |
| 2025-02-23 |
35.8700 USD |
708.9204 ZEC |
35.8200 USD |
35.6700 USD |
35.6700 USD |
35.8200 USD |
| 2025-02-22 |
35.8200 USD |
178.8506 ZEC |
35.1400 USD |
35.1400 USD |
35.6900 USD |
35.8200 USD |
| 2025-02-21 |
35.1400 USD |
6,010.1084 ZEC |
36.1600 USD |
34.8800 USD |
34.8800 USD |
35.1400 USD |
| 2025-02-20 |
36.2200 USD |
2,594.6463 ZEC |
36.1600 USD |
35.4700 USD |
36.1600 USD |
36.2200 USD |
| 2025-02-19 |
36.1600 USD |
2,710.2557 ZEC |
33.6400 USD |
33.4200 USD |
33.4200 USD |
35.9600 USD |
| 2025-02-18 |
33.9000 USD |
657.8296 ZEC |
36.2800 USD |
32.5100 USD |
33.0500 USD |
33.9000 USD |
| 2025-02-17 |
35.9900 USD |
1,581.3246 ZEC |
34.1100 USD |
34.0700 USD |
34.0700 USD |
35.9900 USD |
| 2025-02-16 |
34.6000 USD |
1,870.1459 ZEC |
32.0100 USD |
31.4600 USD |
31.5500 USD |
34.6000 USD |
| 2025-02-15 |
32.0100 USD |
84.6060 ZEC |
33.5900 USD |
31.9600 USD |
32.0100 USD |
32.0100 USD |
| 2025-02-14 |
33.5900 USD |
590.8919 ZEC |
32.4700 USD |
32.0600 USD |
32.6200 USD |
32.5800 USD |
| 2025-02-13 |
32.4700 USD |
366.3464 ZEC |
32.8400 USD |
31.1500 USD |
31.6500 USD |
32.2400 USD |
| 2025-02-12 |
32.8400 USD |
1,039.4749 ZEC |
33.6800 USD |
30.4500 USD |
31.3300 USD |
32.1700 USD |