Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
57.7452 USD |
4,165.8422 ZEC |
58.0700 USD |
54.4700 USD |
55.5500 USD |
56.9200 USD |
| 2022-07-04 |
54.8719 USD |
3,924.7849 ZEC |
54.4500 USD |
52.8900 USD |
53.2400 USD |
58.0400 USD |
| 2022-07-03 |
53.5127 USD |
3,091.8003 ZEC |
54.1200 USD |
52.3400 USD |
53.1500 USD |
54.4300 USD |
| 2022-07-02 |
53.1068 USD |
2,309.9331 ZEC |
53.3600 USD |
51.9600 USD |
52.5800 USD |
54.2100 USD |
| 2022-07-01 |
53.6094 USD |
780.7745 ZEC |
54.5000 USD |
51.9600 USD |
52.8300 USD |
53.9800 USD |
| 2022-06-30 |
53.9373 USD |
1,970.4464 ZEC |
57.3800 USD |
51.7800 USD |
52.7500 USD |
53.1900 USD |
| 2022-06-29 |
58.2304 USD |
1,218.5085 ZEC |
58.4800 USD |
57.0700 USD |
57.7600 USD |
57.1900 USD |
| 2022-06-28 |
61.7801 USD |
2,204.0534 ZEC |
62.2000 USD |
58.4800 USD |
59.0700 USD |
58.4800 USD |
| 2022-06-27 |
64.3940 USD |
5,004.4332 ZEC |
63.6400 USD |
61.7100 USD |
62.8200 USD |
62.2000 USD |
| 2022-06-26 |
66.5306 USD |
2,478.5011 ZEC |
68.3600 USD |
63.6400 USD |
65.0900 USD |
63.6400 USD |
| 2022-06-25 |
68.0885 USD |
2,501.2901 ZEC |
68.9300 USD |
64.3500 USD |
65.4900 USD |
68.3600 USD |
| 2022-06-24 |
67.8903 USD |
4,908.7427 ZEC |
65.5700 USD |
64.1000 USD |
64.6500 USD |
69.5900 USD |
| 2022-06-23 |
64.3104 USD |
6,262.4894 ZEC |
63.3200 USD |
62.4100 USD |
63.3300 USD |
65.7400 USD |
| 2022-06-22 |
65.5070 USD |
661.6033 ZEC |
65.4200 USD |
62.3600 USD |
63.1700 USD |
64.1700 USD |
| 2022-06-21 |
67.2501 USD |
3,322.7669 ZEC |
65.3300 USD |
63.8200 USD |
64.7600 USD |
67.1000 USD |
| 2022-06-20 |
66.0464 USD |
2,112.2743 ZEC |
66.9100 USD |
63.3300 USD |
64.4500 USD |
65.3300 USD |
| 2022-06-19 |
62.1469 USD |
2,623.8993 ZEC |
59.5600 USD |
56.8000 USD |
58.6300 USD |
66.9100 USD |
| 2022-06-18 |
58.5841 USD |
3,255.3649 ZEC |
62.8600 USD |
53.2600 USD |
55.1000 USD |
59.3100 USD |
| 2022-06-17 |
62.2907 USD |
3,347.4920 ZEC |
59.1700 USD |
58.0500 USD |
60.1000 USD |
62.8600 USD |
| 2022-06-16 |
62.3578 USD |
2,658.7596 ZEC |
68.3600 USD |
57.9400 USD |
59.1400 USD |
59.1400 USD |
| 2022-06-15 |
63.4128 USD |
3,748.5828 ZEC |
64.1500 USD |
57.5400 USD |
58.6000 USD |
68.1000 USD |
| 2022-06-14 |
63.3294 USD |
3,091.2143 ZEC |
65.3800 USD |
60.0000 USD |
62.2200 USD |
64.1400 USD |
| 2022-06-13 |
68.2526 USD |
5,567.6333 ZEC |
78.9500 USD |
63.2800 USD |
65.2100 USD |
64.7400 USD |
| 2022-06-12 |
77.7996 USD |
1,831.8785 ZEC |
79.3900 USD |
74.4200 USD |
75.7100 USD |
79.3700 USD |
| 2022-06-11 |
81.3421 USD |
2,243.3286 ZEC |
86.5400 USD |
77.6300 USD |
79.5100 USD |
78.8800 USD |
| 2022-06-10 |
89.7680 USD |
1,770.1063 ZEC |
91.4000 USD |
86.1000 USD |
87.1100 USD |
86.5400 USD |
| 2022-06-09 |
92.7359 USD |
2,753.1885 ZEC |
92.4000 USD |
90.5500 USD |
92.0800 USD |
91.4900 USD |
| 2022-06-08 |
92.1368 USD |
2,832.7467 ZEC |
93.5000 USD |
89.6200 USD |
90.9300 USD |
91.9100 USD |
| 2022-06-07 |
91.4586 USD |
2,518.1235 ZEC |
93.9400 USD |
88.1400 USD |
89.9700 USD |
93.4000 USD |
| 2022-06-06 |
93.4190 USD |
2,483.2172 ZEC |
89.2900 USD |
89.1700 USD |
90.1900 USD |
93.6600 USD |
| 2022-06-05 |
89.6564 USD |
2,470.9252 ZEC |
89.6300 USD |
88.6900 USD |
89.1600 USD |
89.1500 USD |
| 2022-06-04 |
89.4848 USD |
3,312.6810 ZEC |
89.7200 USD |
87.5200 USD |
88.1400 USD |
89.5900 USD |
| 2022-06-03 |
88.3771 USD |
1,121.6943 ZEC |
91.0200 USD |
85.7100 USD |
87.1200 USD |
89.7200 USD |
| 2022-06-02 |
89.7549 USD |
845.9938 ZEC |
89.6400 USD |
88.0100 USD |
88.5700 USD |
91.6900 USD |
| 2022-06-01 |
93.4939 USD |
3,126.3099 ZEC |
93.8600 USD |
87.8200 USD |
89.6400 USD |
89.8300 USD |
| 2022-05-31 |
95.6739 USD |
2,306.6868 ZEC |
98.7700 USD |
91.2100 USD |
92.7700 USD |
93.9200 USD |
| 2022-05-30 |
94.4193 USD |
2,887.1907 ZEC |
92.4400 USD |
89.8300 USD |
92.4400 USD |
99.5100 USD |
| 2022-05-29 |
87.4013 USD |
4,481.7840 ZEC |
86.7000 USD |
84.2600 USD |
85.0000 USD |
90.7800 USD |
| 2022-05-28 |
87.1247 USD |
1,500.7230 ZEC |
85.7200 USD |
84.9100 USD |
86.2300 USD |
87.3000 USD |
| 2022-05-27 |
85.3154 USD |
2,519.5549 ZEC |
87.8500 USD |
82.5700 USD |
84.4900 USD |
85.4600 USD |
| 2022-05-26 |
86.7750 USD |
3,371.3743 ZEC |
95.1900 USD |
82.0600 USD |
85.0500 USD |
87.7200 USD |
| 2022-05-25 |
96.0102 USD |
6,684.3987 ZEC |
99.9800 USD |
94.0000 USD |
95.9800 USD |
95.2400 USD |
| 2022-05-24 |
98.7467 USD |
4,239.5272 ZEC |
99.2900 USD |
92.2300 USD |
94.9000 USD |
99.8600 USD |
| 2022-05-23 |
106.6808 USD |
3,842.0089 ZEC |
106.6900 USD |
97.0800 USD |
100.4900 USD |
99.8400 USD |
| 2022-05-22 |
106.2259 USD |
3,764.6288 ZEC |
104.4600 USD |
102.0000 USD |
103.2200 USD |
107.4100 USD |
| 2022-05-21 |
103.7987 USD |
1,254.9323 ZEC |
107.0800 USD |
101.3200 USD |
102.2300 USD |
104.5000 USD |
| 2022-05-20 |
106.1717 USD |
1,749.9378 ZEC |
104.6400 USD |
100.9100 USD |
103.7600 USD |
107.2900 USD |
| 2022-05-19 |
104.0337 USD |
2,706.0347 ZEC |
99.5300 USD |
94.2500 USD |
97.9300 USD |
104.8600 USD |
| 2022-05-18 |
108.1007 USD |
3,689.1308 ZEC |
114.4400 USD |
99.0400 USD |
102.0600 USD |
100.0000 USD |
| 2022-05-17 |
108.7175 USD |
10,176.3750 ZEC |
102.5500 USD |
99.5600 USD |
103.2200 USD |
113.9700 USD |