Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
215.0000 USD |
1,960.3276 ZEC |
230.0000 USD |
209.3600 USD |
216.8400 USD |
210.0000 USD |
| 2025-10-15 |
229.0000 USD |
4,375.5485 ZEC |
246.8200 USD |
227.0000 USD |
239.6700 USD |
227.0000 USD |
| 2025-10-14 |
237.5400 USD |
3,945.1959 ZEC |
250.2200 USD |
218.4700 USD |
227.7200 USD |
234.5900 USD |
| 2025-10-13 |
261.3100 USD |
5,395.3652 ZEC |
265.8300 USD |
234.5500 USD |
245.6600 USD |
265.5000 USD |
| 2025-10-12 |
263.7600 USD |
5,678.5594 ZEC |
288.0000 USD |
245.4300 USD |
255.5500 USD |
272.0700 USD |
| 2025-10-11 |
288.9700 USD |
7,505.4763 ZEC |
239.7000 USD |
210.0000 USD |
220.0000 USD |
272.7300 USD |
| 2025-10-10 |
200.9900 USD |
14,155.9025 ZEC |
214.9000 USD |
202.0100 USD |
230.0000 USD |
225.4000 USD |
| 2025-10-09 |
199.4800 USD |
4,183.6204 ZEC |
175.0700 USD |
162.6300 USD |
172.6900 USD |
186.1600 USD |
| 2025-10-08 |
183.2500 USD |
4,948.1145 ZEC |
130.4400 USD |
129.4700 USD |
133.0000 USD |
176.9100 USD |
| 2025-10-07 |
133.3900 USD |
2,373.5249 ZEC |
155.9600 USD |
128.2100 USD |
136.9500 USD |
131.9000 USD |
| 2025-10-06 |
157.4000 USD |
4,836.3424 ZEC |
166.0000 USD |
150.0200 USD |
157.3900 USD |
158.9300 USD |
| 2025-10-05 |
166.6400 USD |
4,123.0199 ZEC |
158.8800 USD |
144.4700 USD |
150.1500 USD |
166.0000 USD |
| 2025-10-04 |
156.0000 USD |
3,823.1754 ZEC |
127.7500 USD |
124.9100 USD |
128.8100 USD |
157.0000 USD |
| 2025-10-03 |
140.3400 USD |
4,536.8493 ZEC |
131.3100 USD |
123.3000 USD |
130.9700 USD |
140.3400 USD |
| 2025-10-02 |
133.8000 USD |
7,769.3371 ZEC |
119.0500 USD |
115.0000 USD |
119.9900 USD |
135.3800 USD |
| 2025-10-01 |
118.1800 USD |
13,240.7062 ZEC |
73.7500 USD |
73.7500 USD |
75.0000 USD |
117.0500 USD |
| 2025-09-30 |
74.2600 USD |
2,536.0380 ZEC |
72.4000 USD |
64.0000 USD |
65.0000 USD |
75.0900 USD |
| 2025-09-29 |
71.0000 USD |
2,461.1369 ZEC |
61.0000 USD |
61.0000 USD |
64.7300 USD |
70.6000 USD |
| 2025-09-28 |
60.9000 USD |
964.8838 ZEC |
56.5000 USD |
54.7000 USD |
55.2500 USD |
61.0000 USD |
| 2025-09-27 |
55.4200 USD |
499.7171 ZEC |
56.3600 USD |
53.5300 USD |
53.5700 USD |
55.4200 USD |
| 2025-09-26 |
55.8000 USD |
387.2809 ZEC |
54.0100 USD |
53.1100 USD |
54.0200 USD |
54.9500 USD |
| 2025-09-25 |
55.8000 USD |
1,059.5313 ZEC |
59.9900 USD |
54.0000 USD |
56.3400 USD |
55.8000 USD |
| 2025-09-24 |
59.8600 USD |
1,826.8172 ZEC |
55.0200 USD |
52.8200 USD |
53.6100 USD |
59.8600 USD |
| 2025-09-23 |
54.0000 USD |
2,012.6986 ZEC |
48.8100 USD |
47.8900 USD |
48.5000 USD |
54.0000 USD |
| 2025-09-22 |
48.5000 USD |
291.5441 ZEC |
52.3000 USD |
47.0900 USD |
47.4800 USD |
48.5000 USD |
| 2025-09-21 |
52.2900 USD |
119.2988 ZEC |
50.0800 USD |
50.0800 USD |
50.5800 USD |
52.2900 USD |
| 2025-09-20 |
50.5000 USD |
117.1003 ZEC |
49.2900 USD |
48.8700 USD |
49.3200 USD |
51.0100 USD |
| 2025-09-19 |
49.9300 USD |
198.5853 ZEC |
51.0100 USD |
48.3600 USD |
48.9200 USD |
49.9300 USD |
| 2025-09-18 |
50.9800 USD |
541.7575 ZEC |
51.0000 USD |
49.8000 USD |
50.2000 USD |
50.9800 USD |
| 2025-09-17 |
51.0000 USD |
1,765.3580 ZEC |
51.0200 USD |
50.0000 USD |
50.5000 USD |
51.0000 USD |
| 2025-09-16 |
51.0600 USD |
724.4782 ZEC |
49.5600 USD |
49.5000 USD |
49.5000 USD |
51.0600 USD |
| 2025-09-15 |
50.8300 USD |
280.0632 ZEC |
51.0100 USD |
49.3000 USD |
50.1700 USD |
50.8300 USD |
| 2025-09-14 |
51.0400 USD |
200.3233 ZEC |
52.7100 USD |
51.0700 USD |
51.7800 USD |
51.5500 USD |
| 2025-09-13 |
52.7100 USD |
182.6999 ZEC |
49.5000 USD |
49.0200 USD |
49.3900 USD |
52.0400 USD |
| 2025-09-12 |
49.9900 USD |
130.4959 ZEC |
48.0100 USD |
47.2800 USD |
47.5300 USD |
49.9900 USD |
| 2025-09-11 |
48.0100 USD |
288.3565 ZEC |
48.1600 USD |
47.0500 USD |
47.3100 USD |
47.9900 USD |
| 2025-09-10 |
48.1600 USD |
238.1455 ZEC |
48.6800 USD |
47.0800 USD |
47.7600 USD |
48.1600 USD |
| 2025-09-09 |
48.2700 USD |
371.8257 ZEC |
50.4200 USD |
47.7000 USD |
48.3000 USD |
48.2700 USD |
| 2025-09-08 |
51.3300 USD |
2,463.6757 ZEC |
48.0000 USD |
46.5600 USD |
48.0000 USD |
51.1900 USD |
| 2025-09-07 |
48.0000 USD |
1,703.8779 ZEC |
47.0000 USD |
45.4500 USD |
46.8500 USD |
48.0000 USD |
| 2025-09-06 |
46.3500 USD |
2,796.2745 ZEC |
41.2900 USD |
40.6800 USD |
41.2600 USD |
46.0000 USD |
| 2025-09-05 |
41.1000 USD |
750.7678 ZEC |
40.7000 USD |
40.3600 USD |
40.7000 USD |
40.9400 USD |
| 2025-09-04 |
40.7000 USD |
60.9852 ZEC |
41.9200 USD |
40.1400 USD |
40.2900 USD |
40.5300 USD |
| 2025-09-03 |
41.9200 USD |
320.0070 ZEC |
41.1700 USD |
40.4200 USD |
40.4200 USD |
41.9200 USD |
| 2025-09-02 |
41.1700 USD |
1,125.0355 ZEC |
40.2000 USD |
39.4900 USD |
40.0700 USD |
41.8700 USD |
| 2025-09-01 |
39.1000 USD |
280.3416 ZEC |
40.2900 USD |
38.6200 USD |
38.8600 USD |
39.1000 USD |
| 2025-08-31 |
40.7000 USD |
146.7770 ZEC |
40.4600 USD |
39.6400 USD |
39.8900 USD |
39.7900 USD |
| 2025-08-30 |
40.4600 USD |
66.9065 ZEC |
40.5900 USD |
39.1300 USD |
40.3300 USD |
40.4600 USD |
| 2025-08-29 |
40.6000 USD |
993.0276 ZEC |
42.0000 USD |
39.6500 USD |
40.3700 USD |
40.3700 USD |
| 2025-08-28 |
42.0000 USD |
671.5265 ZEC |
42.0000 USD |
41.1100 USD |
41.1100 USD |
42.0000 USD |