Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
66.9889 USD |
2,379.2024 ZEC |
66.4300 USD |
64.8800 USD |
65.1100 USD |
67.7800 USD |
| 2022-08-23 |
65.3126 USD |
1,623.8009 ZEC |
65.0300 USD |
62.9900 USD |
63.6800 USD |
66.3700 USD |
| 2022-08-22 |
62.7663 USD |
1,428.2875 ZEC |
64.8800 USD |
60.8800 USD |
61.5000 USD |
64.4100 USD |
| 2022-08-21 |
64.2227 USD |
479.3532 ZEC |
63.0300 USD |
63.0300 USD |
63.7400 USD |
64.9200 USD |
| 2022-08-20 |
63.1629 USD |
162.7079 ZEC |
62.1900 USD |
61.6000 USD |
62.7700 USD |
63.3500 USD |
| 2022-08-19 |
66.3341 USD |
1,396.3278 ZEC |
70.4000 USD |
61.6900 USD |
63.1300 USD |
63.1300 USD |
| 2022-08-18 |
74.6439 USD |
2,632.6053 ZEC |
74.0400 USD |
69.9500 USD |
73.6800 USD |
70.7600 USD |
| 2022-08-17 |
74.3996 USD |
1,345.6469 ZEC |
75.9300 USD |
71.4000 USD |
72.9400 USD |
73.4500 USD |
| 2022-08-16 |
75.2972 USD |
620.2248 ZEC |
73.7000 USD |
72.5000 USD |
73.3200 USD |
75.7600 USD |
| 2022-08-15 |
73.9864 USD |
310.6387 ZEC |
73.8200 USD |
71.9400 USD |
72.6800 USD |
72.6500 USD |
| 2022-08-14 |
75.5670 USD |
1,018.1565 ZEC |
76.2000 USD |
72.8300 USD |
73.9600 USD |
73.8200 USD |
| 2022-08-13 |
77.2821 USD |
697.7828 ZEC |
77.2200 USD |
75.4700 USD |
76.0200 USD |
76.0400 USD |
| 2022-08-12 |
77.7211 USD |
2,770.6774 ZEC |
79.1800 USD |
76.5800 USD |
77.4600 USD |
77.8400 USD |
| 2022-08-11 |
80.1872 USD |
2,199.5483 ZEC |
78.5300 USD |
77.9300 USD |
78.6200 USD |
79.7100 USD |
| 2022-08-10 |
76.1130 USD |
5,378.2773 ZEC |
80.0000 USD |
72.9200 USD |
73.6200 USD |
78.5300 USD |
| 2022-08-09 |
77.9911 USD |
5,679.1625 ZEC |
77.5600 USD |
74.5100 USD |
76.2700 USD |
79.8700 USD |
| 2022-08-08 |
74.7390 USD |
4,651.8917 ZEC |
70.0700 USD |
69.8800 USD |
70.3300 USD |
77.3700 USD |
| 2022-08-07 |
70.5500 USD |
5,479.2463 ZEC |
67.8800 USD |
66.5600 USD |
67.1800 USD |
69.8400 USD |
| 2022-08-06 |
68.2461 USD |
761.7579 ZEC |
69.1900 USD |
66.9900 USD |
67.5300 USD |
67.8800 USD |
| 2022-08-05 |
67.6619 USD |
2,672.2225 ZEC |
64.6600 USD |
64.5400 USD |
65.1800 USD |
68.7400 USD |
| 2022-08-04 |
63.2180 USD |
6,339.3720 ZEC |
61.6000 USD |
61.6000 USD |
62.3600 USD |
64.7400 USD |
| 2022-08-03 |
63.5059 USD |
4,902.6903 ZEC |
61.4900 USD |
59.8000 USD |
60.7200 USD |
61.4900 USD |
| 2022-08-02 |
61.0830 USD |
1,089.5632 ZEC |
62.6400 USD |
58.9800 USD |
60.0000 USD |
62.2200 USD |
| 2022-08-01 |
64.2155 USD |
606.4253 ZEC |
64.5400 USD |
61.7600 USD |
62.4000 USD |
62.9700 USD |
| 2022-07-31 |
68.1575 USD |
3,006.5142 ZEC |
65.0100 USD |
64.2700 USD |
64.8600 USD |
64.3800 USD |
| 2022-07-30 |
66.5138 USD |
4,167.8970 ZEC |
63.7400 USD |
63.1600 USD |
63.9700 USD |
64.9100 USD |
| 2022-07-29 |
64.6959 USD |
4,407.3189 ZEC |
63.6500 USD |
62.0800 USD |
63.1800 USD |
65.0100 USD |
| 2022-07-28 |
63.5786 USD |
3,361.9070 ZEC |
61.6000 USD |
59.4300 USD |
61.2800 USD |
63.4300 USD |
| 2022-07-27 |
59.8837 USD |
1,190.0799 ZEC |
55.6000 USD |
54.4500 USD |
54.9700 USD |
61.3900 USD |
| 2022-07-26 |
53.9368 USD |
902.5313 ZEC |
54.3200 USD |
53.2100 USD |
53.6300 USD |
55.5200 USD |
| 2022-07-25 |
58.3734 USD |
1,902.0237 ZEC |
59.0800 USD |
55.8000 USD |
56.3500 USD |
56.2300 USD |
| 2022-07-24 |
59.5251 USD |
1,516.1522 ZEC |
59.1800 USD |
58.7600 USD |
59.1100 USD |
59.2800 USD |
| 2022-07-23 |
59.7069 USD |
6,234.8799 ZEC |
60.1100 USD |
57.0400 USD |
57.7700 USD |
59.1800 USD |
| 2022-07-22 |
62.0521 USD |
1,158.4137 ZEC |
61.8700 USD |
59.3800 USD |
59.8400 USD |
59.9200 USD |
| 2022-07-21 |
61.7728 USD |
2,259.2594 ZEC |
62.0800 USD |
59.0000 USD |
60.1300 USD |
62.1600 USD |
| 2022-07-20 |
64.5372 USD |
5,630.6679 ZEC |
64.4800 USD |
61.0000 USD |
62.5100 USD |
62.5100 USD |
| 2022-07-19 |
64.9713 USD |
5,634.3991 ZEC |
65.9900 USD |
62.0800 USD |
62.8200 USD |
64.4800 USD |
| 2022-07-18 |
63.5175 USD |
5,714.9594 ZEC |
59.3100 USD |
59.3100 USD |
60.2500 USD |
64.9800 USD |
| 2022-07-17 |
61.1533 USD |
3,192.7168 ZEC |
63.1100 USD |
59.1500 USD |
60.1100 USD |
59.6300 USD |
| 2022-07-16 |
61.2390 USD |
4,347.0258 ZEC |
58.4300 USD |
57.7400 USD |
58.2700 USD |
63.2300 USD |
| 2022-07-15 |
58.8372 USD |
3,052.3103 ZEC |
57.7300 USD |
56.8100 USD |
57.7300 USD |
57.9100 USD |
| 2022-07-14 |
57.4164 USD |
5,594.5814 ZEC |
54.9200 USD |
52.7300 USD |
53.1000 USD |
56.8100 USD |
| 2022-07-13 |
51.0782 USD |
865.7418 ZEC |
51.9600 USD |
49.7700 USD |
51.0300 USD |
54.9200 USD |
| 2022-07-12 |
54.7334 USD |
1,005.8264 ZEC |
55.4400 USD |
52.3100 USD |
52.6700 USD |
52.6700 USD |
| 2022-07-11 |
57.3272 USD |
5,586.0488 ZEC |
59.5200 USD |
55.4500 USD |
56.4600 USD |
55.7900 USD |
| 2022-07-10 |
59.5852 USD |
1,468.7631 ZEC |
61.3300 USD |
58.0500 USD |
58.6100 USD |
59.3900 USD |
| 2022-07-09 |
61.1449 USD |
1,834.4002 ZEC |
59.3800 USD |
59.3800 USD |
60.7000 USD |
61.3300 USD |
| 2022-07-08 |
59.4591 USD |
5,195.4875 ZEC |
60.0400 USD |
57.6500 USD |
58.3700 USD |
60.5400 USD |
| 2022-07-07 |
59.4573 USD |
4,051.1967 ZEC |
58.0500 USD |
57.2600 USD |
57.6200 USD |
59.9900 USD |
| 2022-07-06 |
56.6812 USD |
2,504.5655 ZEC |
57.0700 USD |
55.8200 USD |
56.4900 USD |
58.4500 USD |