Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
106.1589 USD |
1,507.4777 ZEC |
112.4300 USD |
101.6900 USD |
102.9900 USD |
102.5800 USD |
| 2022-05-15 |
108.0607 USD |
1,985.2177 ZEC |
105.6200 USD |
102.5300 USD |
104.7800 USD |
111.5500 USD |
| 2022-05-14 |
99.1584 USD |
7,047.4851 ZEC |
94.1100 USD |
86.9100 USD |
89.9000 USD |
106.1200 USD |
| 2022-05-13 |
94.9354 USD |
11,567.6785 ZEC |
86.2600 USD |
85.6500 USD |
89.0800 USD |
94.4400 USD |
| 2022-05-12 |
77.6232 USD |
16,458.0387 ZEC |
82.8100 USD |
67.9100 USD |
71.8100 USD |
86.6400 USD |
| 2022-05-11 |
83.9649 USD |
11,722.9784 ZEC |
93.0400 USD |
75.4300 USD |
82.2200 USD |
83.0300 USD |
| 2022-05-10 |
96.0623 USD |
7,533.7729 ZEC |
92.4000 USD |
88.0800 USD |
91.4200 USD |
92.4000 USD |
| 2022-05-09 |
101.4700 USD |
4,867.9559 ZEC |
113.6300 USD |
92.4900 USD |
97.7300 USD |
96.2800 USD |
| 2022-05-08 |
111.6109 USD |
1,120.2440 ZEC |
113.2200 USD |
109.0000 USD |
111.0400 USD |
113.9600 USD |
| 2022-05-07 |
116.0666 USD |
1,286.2726 ZEC |
123.5500 USD |
110.6500 USD |
113.1700 USD |
113.4700 USD |
| 2022-05-06 |
124.0263 USD |
2,017.3285 ZEC |
125.7000 USD |
120.0000 USD |
122.1800 USD |
123.2500 USD |
| 2022-05-05 |
133.0159 USD |
4,531.2861 ZEC |
134.7100 USD |
119.4500 USD |
122.1800 USD |
124.8600 USD |
| 2022-05-04 |
125.1076 USD |
3,575.6441 ZEC |
119.6600 USD |
118.9500 USD |
120.5400 USD |
134.0700 USD |
| 2022-05-03 |
120.3895 USD |
2,124.0292 ZEC |
124.6000 USD |
117.4500 USD |
118.9600 USD |
119.6600 USD |
| 2022-05-02 |
120.5891 USD |
2,884.8066 ZEC |
124.1500 USD |
115.9400 USD |
117.9500 USD |
124.4500 USD |
| 2022-05-01 |
122.1162 USD |
4,142.6520 ZEC |
113.7400 USD |
111.5000 USD |
115.0500 USD |
124.4000 USD |
| 2022-04-30 |
124.8193 USD |
3,755.0909 ZEC |
128.1600 USD |
109.0500 USD |
120.8800 USD |
114.1900 USD |
| 2022-04-29 |
133.8136 USD |
5,801.7376 ZEC |
146.8400 USD |
126.0000 USD |
128.4000 USD |
128.4200 USD |
| 2022-04-28 |
148.8348 USD |
3,262.9003 ZEC |
149.1700 USD |
145.0400 USD |
146.4800 USD |
146.5000 USD |
| 2022-04-27 |
149.1229 USD |
2,522.7037 ZEC |
145.7200 USD |
143.7100 USD |
146.0000 USD |
148.6400 USD |
| 2022-04-26 |
156.2817 USD |
3,986.2569 ZEC |
165.7100 USD |
143.3600 USD |
148.1700 USD |
145.9900 USD |
| 2022-04-25 |
155.0811 USD |
3,757.0409 ZEC |
161.6600 USD |
146.8400 USD |
149.1100 USD |
166.1200 USD |
| 2022-04-24 |
159.2942 USD |
2,530.9267 ZEC |
153.2000 USD |
153.2000 USD |
154.0500 USD |
161.6400 USD |
| 2022-04-23 |
155.3161 USD |
1,465.4034 ZEC |
157.2600 USD |
152.9800 USD |
154.5100 USD |
153.3500 USD |
| 2022-04-22 |
162.0016 USD |
2,654.6293 ZEC |
159.8800 USD |
157.0000 USD |
157.5900 USD |
157.5800 USD |
| 2022-04-21 |
164.5564 USD |
2,148.1842 ZEC |
156.5500 USD |
156.5500 USD |
161.7300 USD |
160.2100 USD |
| 2022-04-20 |
157.9909 USD |
1,959.1676 ZEC |
158.7200 USD |
154.8600 USD |
156.8500 USD |
156.6900 USD |
| 2022-04-19 |
160.7638 USD |
3,829.0631 ZEC |
156.2100 USD |
153.4000 USD |
154.7000 USD |
158.9200 USD |
| 2022-04-18 |
144.6557 USD |
2,880.3283 ZEC |
137.4100 USD |
134.0000 USD |
136.7100 USD |
156.4900 USD |
| 2022-04-17 |
142.6574 USD |
979.2817 ZEC |
143.8900 USD |
140.0100 USD |
142.9200 USD |
140.4700 USD |
| 2022-04-16 |
143.6107 USD |
415.3817 ZEC |
146.6100 USD |
141.8700 USD |
143.7400 USD |
144.3300 USD |
| 2022-04-15 |
147.7150 USD |
1,478.8373 ZEC |
144.0800 USD |
143.3600 USD |
144.6400 USD |
146.4600 USD |
| 2022-04-14 |
146.1640 USD |
2,510.9411 ZEC |
152.6800 USD |
141.5800 USD |
142.6700 USD |
144.9300 USD |
| 2022-04-13 |
148.9396 USD |
2,574.4974 ZEC |
147.6600 USD |
144.0100 USD |
145.8700 USD |
151.3500 USD |
| 2022-04-12 |
144.7836 USD |
990.0435 ZEC |
142.6100 USD |
141.5800 USD |
143.0300 USD |
147.5300 USD |
| 2022-04-11 |
149.3026 USD |
4,987.9392 ZEC |
160.6700 USD |
142.0000 USD |
144.7700 USD |
142.3500 USD |
| 2022-04-10 |
165.2375 USD |
735.5370 ZEC |
169.7500 USD |
161.0200 USD |
163.1800 USD |
161.6300 USD |
| 2022-04-09 |
166.0764 USD |
3,370.0724 ZEC |
165.5700 USD |
161.7600 USD |
163.5700 USD |
169.0700 USD |
| 2022-04-08 |
175.5752 USD |
5,305.6526 ZEC |
172.6200 USD |
164.2900 USD |
167.2200 USD |
165.5700 USD |
| 2022-04-07 |
167.4849 USD |
2,340.5580 ZEC |
160.7700 USD |
159.2500 USD |
162.2900 USD |
172.9800 USD |
| 2022-04-06 |
166.1653 USD |
2,639.8950 ZEC |
165.6400 USD |
159.0000 USD |
164.0000 USD |
160.7700 USD |
| 2022-04-05 |
172.3647 USD |
1,565.2594 ZEC |
173.9200 USD |
165.6700 USD |
167.3900 USD |
165.6700 USD |
| 2022-04-04 |
169.3055 USD |
2,660.7130 ZEC |
179.5900 USD |
163.0600 USD |
166.7000 USD |
173.9000 USD |
| 2022-04-03 |
177.5724 USD |
3,546.9476 ZEC |
177.6400 USD |
173.9200 USD |
176.2600 USD |
179.5900 USD |
| 2022-04-02 |
185.3965 USD |
3,331.8250 ZEC |
186.1500 USD |
178.2200 USD |
180.2000 USD |
178.2200 USD |
| 2022-04-01 |
185.7870 USD |
5,195.2282 ZEC |
178.8500 USD |
170.7700 USD |
175.5000 USD |
185.5300 USD |
| 2022-03-31 |
189.0451 USD |
5,809.1417 ZEC |
191.2600 USD |
176.6200 USD |
179.9900 USD |
179.8800 USD |
| 2022-03-30 |
190.9275 USD |
3,672.5537 ZEC |
196.3500 USD |
186.4500 USD |
189.6400 USD |
191.2600 USD |
| 2022-03-29 |
193.3206 USD |
5,683.1028 ZEC |
191.9700 USD |
189.0200 USD |
192.3400 USD |
196.3500 USD |
| 2022-03-28 |
201.5413 USD |
5,893.2990 ZEC |
210.3400 USD |
191.9400 USD |
196.3000 USD |
194.8300 USD |