Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
45.8670 USD |
1,698.2919 ZEC |
44.6900 USD |
44.2200 USD |
44.7600 USD |
46.1000 USD |
| 2022-12-01 |
44.4223 USD |
2,173.9978 ZEC |
43.4100 USD |
42.8000 USD |
42.9500 USD |
44.6900 USD |
| 2022-11-30 |
42.9453 USD |
3,463.6005 ZEC |
39.7600 USD |
39.7600 USD |
41.0900 USD |
43.4100 USD |
| 2022-11-29 |
39.9617 USD |
3,060.7338 ZEC |
39.4000 USD |
39.2600 USD |
39.5000 USD |
40.0100 USD |
| 2022-11-28 |
39.3211 USD |
574.9408 ZEC |
40.5300 USD |
38.6400 USD |
39.1400 USD |
39.5400 USD |
| 2022-11-27 |
41.7190 USD |
188.3294 ZEC |
41.2100 USD |
41.1500 USD |
41.4200 USD |
41.2400 USD |
| 2022-11-26 |
42.1190 USD |
926.8299 ZEC |
41.2900 USD |
41.1200 USD |
41.4800 USD |
41.4600 USD |
| 2022-11-25 |
41.8661 USD |
302.0986 ZEC |
43.5000 USD |
41.0800 USD |
41.4100 USD |
41.2000 USD |
| 2022-11-24 |
42.9616 USD |
361.7173 ZEC |
43.0900 USD |
42.3000 USD |
42.5400 USD |
43.4400 USD |
| 2022-11-23 |
42.7049 USD |
1,614.5003 ZEC |
39.7700 USD |
39.4200 USD |
39.7200 USD |
42.9000 USD |
| 2022-11-22 |
38.0512 USD |
1,064.3536 ZEC |
37.3800 USD |
37.0000 USD |
37.3900 USD |
39.7700 USD |
| 2022-11-21 |
37.5666 USD |
3,313.3278 ZEC |
37.8000 USD |
36.0000 USD |
37.5100 USD |
37.5600 USD |
| 2022-11-20 |
39.7958 USD |
519.5973 ZEC |
39.6400 USD |
37.6500 USD |
38.4500 USD |
37.6500 USD |
| 2022-11-19 |
38.9808 USD |
261.8696 ZEC |
38.8700 USD |
38.0300 USD |
38.5900 USD |
39.6400 USD |
| 2022-11-18 |
39.1099 USD |
3,122.8869 ZEC |
39.4000 USD |
38.3600 USD |
38.8800 USD |
39.0800 USD |
| 2022-11-17 |
39.0740 USD |
1,545.6893 ZEC |
38.6800 USD |
38.0800 USD |
38.7600 USD |
39.2700 USD |
| 2022-11-16 |
39.0457 USD |
3,508.5817 ZEC |
40.5600 USD |
38.0000 USD |
38.7800 USD |
38.9900 USD |
| 2022-11-15 |
41.2052 USD |
5,128.2381 ZEC |
40.2700 USD |
39.8000 USD |
40.5900 USD |
40.6900 USD |
| 2022-11-14 |
40.2950 USD |
3,130.2397 ZEC |
40.4900 USD |
38.3500 USD |
39.0600 USD |
40.1800 USD |
| 2022-11-13 |
40.0415 USD |
2,371.8311 ZEC |
39.6200 USD |
38.8000 USD |
39.1200 USD |
40.4900 USD |
| 2022-11-12 |
38.6126 USD |
1,238.4575 ZEC |
38.2200 USD |
35.9700 USD |
37.1900 USD |
39.7100 USD |
| 2022-11-11 |
39.0547 USD |
3,791.4196 ZEC |
38.8500 USD |
37.3000 USD |
38.3600 USD |
38.2200 USD |
| 2022-11-10 |
37.6448 USD |
3,835.0712 ZEC |
34.9600 USD |
34.1600 USD |
35.0700 USD |
39.1400 USD |
| 2022-11-09 |
38.9113 USD |
7,920.8694 ZEC |
42.1300 USD |
33.3000 USD |
35.0400 USD |
34.4900 USD |
| 2022-11-08 |
44.2674 USD |
4,486.1164 ZEC |
50.9700 USD |
41.0000 USD |
42.2500 USD |
42.5500 USD |
| 2022-11-07 |
50.9461 USD |
521.2117 ZEC |
50.3800 USD |
49.7200 USD |
50.7500 USD |
50.7500 USD |
| 2022-11-06 |
52.5749 USD |
3,039.1996 ZEC |
53.2400 USD |
50.6600 USD |
51.2600 USD |
50.6600 USD |
| 2022-11-05 |
54.0072 USD |
2,677.1791 ZEC |
53.9000 USD |
52.7700 USD |
53.6800 USD |
53.2400 USD |
| 2022-11-04 |
52.4881 USD |
2,950.6717 ZEC |
50.3800 USD |
49.9100 USD |
51.0100 USD |
53.7800 USD |
| 2022-11-03 |
50.9530 USD |
641.9382 ZEC |
50.1600 USD |
49.7600 USD |
50.5000 USD |
50.3800 USD |
| 2022-11-02 |
50.3080 USD |
593.9080 ZEC |
50.1700 USD |
49.5200 USD |
50.2500 USD |
50.3600 USD |
| 2022-11-01 |
50.5477 USD |
4,251.5692 ZEC |
52.6400 USD |
49.8700 USD |
50.3500 USD |
50.2700 USD |
| 2022-10-31 |
52.9460 USD |
2,541.6993 ZEC |
53.4400 USD |
52.0200 USD |
52.3800 USD |
52.5300 USD |
| 2022-10-30 |
54.4085 USD |
1,668.1160 ZEC |
54.0800 USD |
53.1700 USD |
53.6300 USD |
53.4400 USD |
| 2022-10-29 |
54.3487 USD |
2,671.7454 ZEC |
53.7700 USD |
53.0000 USD |
53.6100 USD |
53.8100 USD |
| 2022-10-28 |
52.7505 USD |
2,189.8393 ZEC |
52.8600 USD |
52.0600 USD |
52.5200 USD |
53.8100 USD |
| 2022-10-27 |
54.8802 USD |
1,711.8997 ZEC |
55.1100 USD |
52.4900 USD |
53.2500 USD |
53.2500 USD |
| 2022-10-26 |
54.8453 USD |
2,400.4295 ZEC |
53.4100 USD |
53.4100 USD |
53.8100 USD |
55.1100 USD |
| 2022-10-25 |
52.9719 USD |
4,377.5819 ZEC |
51.9300 USD |
51.8100 USD |
52.0700 USD |
53.0900 USD |
| 2022-10-24 |
52.2680 USD |
1,943.4209 ZEC |
53.0800 USD |
51.1100 USD |
51.4500 USD |
52.0800 USD |
| 2022-10-23 |
52.5798 USD |
1,765.6478 ZEC |
52.3800 USD |
51.5600 USD |
51.9200 USD |
53.0300 USD |
| 2022-10-22 |
52.1900 USD |
2,067.5032 ZEC |
52.1500 USD |
51.4400 USD |
51.7200 USD |
52.3600 USD |
| 2022-10-21 |
51.6500 USD |
1,439.0173 ZEC |
51.8000 USD |
49.9500 USD |
50.5300 USD |
52.1500 USD |
| 2022-10-20 |
51.6765 USD |
2,106.5984 ZEC |
50.5400 USD |
50.3000 USD |
50.4600 USD |
51.9900 USD |
| 2022-10-19 |
52.0930 USD |
2,022.3284 ZEC |
52.4700 USD |
50.8500 USD |
51.1700 USD |
51.1700 USD |
| 2022-10-18 |
52.4746 USD |
1,614.6070 ZEC |
52.9200 USD |
51.1900 USD |
51.6100 USD |
52.4700 USD |
| 2022-10-17 |
52.6648 USD |
1,651.7895 ZEC |
51.7800 USD |
51.4000 USD |
51.4400 USD |
52.9200 USD |
| 2022-10-16 |
51.2489 USD |
1,177.3613 ZEC |
50.8400 USD |
50.7200 USD |
50.9100 USD |
51.7800 USD |
| 2022-10-15 |
50.0511 USD |
1,041.0403 ZEC |
49.7600 USD |
49.5300 USD |
49.7600 USD |
50.8400 USD |
| 2022-10-14 |
50.7383 USD |
1,862.0543 ZEC |
50.9400 USD |
49.4300 USD |
49.6500 USD |
49.7600 USD |