Identifier on Gemini: zecusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-12 |
32.8400 USD |
1,039.4749 ZEC |
33.6800 USD |
30.4500 USD |
31.3300 USD |
32.1700 USD |
2025-02-11 |
33.6800 USD |
339.0992 ZEC |
32.3700 USD |
32.3700 USD |
33.3000 USD |
33.3000 USD |
2025-02-10 |
32.3700 USD |
406.1234 ZEC |
32.6600 USD |
32.1500 USD |
32.8800 USD |
32.5700 USD |
2025-02-09 |
31.9400 USD |
94.5539 ZEC |
31.9300 USD |
30.9800 USD |
31.7600 USD |
31.9400 USD |
2025-02-08 |
31.9200 USD |
90.3799 ZEC |
29.8500 USD |
29.6500 USD |
29.6500 USD |
31.3400 USD |
2025-02-07 |
29.8500 USD |
3,339.4619 ZEC |
30.9800 USD |
29.7500 USD |
29.8800 USD |
29.8500 USD |
2025-02-06 |
31.4500 USD |
637.6691 ZEC |
31.7000 USD |
29.4600 USD |
29.6400 USD |
30.0600 USD |
2025-02-05 |
31.7000 USD |
1,475.2100 ZEC |
31.8600 USD |
31.5000 USD |
32.1300 USD |
31.7200 USD |
2025-02-04 |
31.8600 USD |
916.8927 ZEC |
35.1400 USD |
31.2000 USD |
31.4900 USD |
31.2000 USD |
2025-02-03 |
35.4000 USD |
3,446.0314 ZEC |
32.7100 USD |
25.0000 USD |
28.3700 USD |
35.4000 USD |
2025-02-02 |
32.7100 USD |
1,573.4356 ZEC |
39.7800 USD |
31.9500 USD |
33.4400 USD |
32.7100 USD |
2025-02-01 |
39.1500 USD |
708.2865 ZEC |
44.4200 USD |
39.8300 USD |
40.0000 USD |
39.8300 USD |
2025-01-31 |
44.4200 USD |
364.9040 ZEC |
43.9000 USD |
42.1800 USD |
42.8100 USD |
42.8100 USD |
2025-01-30 |
44.7200 USD |
268.2291 ZEC |
42.3600 USD |
42.0400 USD |
42.6600 USD |
44.0500 USD |
2025-01-29 |
42.9400 USD |
304.9832 ZEC |
41.0500 USD |
41.0000 USD |
41.6600 USD |
42.9500 USD |
2025-01-28 |
41.0500 USD |
510.1112 ZEC |
42.5000 USD |
41.0100 USD |
41.8200 USD |
41.2600 USD |
2025-01-27 |
42.5000 USD |
3,085.9002 ZEC |
44.7500 USD |
41.1000 USD |
41.3500 USD |
42.5000 USD |
2025-01-26 |
46.2800 USD |
589.9461 ZEC |
46.6600 USD |
45.6600 USD |
45.9300 USD |
45.9300 USD |
2025-01-25 |
46.2100 USD |
147.4762 ZEC |
45.8700 USD |
45.7100 USD |
45.7100 USD |
46.3600 USD |
2025-01-24 |
46.0600 USD |
781.7004 ZEC |
47.6400 USD |
46.2300 USD |
46.4500 USD |
46.2300 USD |
2025-01-23 |
47.6400 USD |
773.0696 ZEC |
48.7200 USD |
46.6800 USD |
46.7500 USD |
47.6100 USD |
2025-01-22 |
48.3800 USD |
8,328.1287 ZEC |
48.7500 USD |
47.4100 USD |
48.2100 USD |
49.2600 USD |
2025-01-21 |
48.7600 USD |
3,428.5739 ZEC |
47.9000 USD |
45.3800 USD |
46.3500 USD |
49.1100 USD |
2025-01-20 |
47.7700 USD |
959.7463 ZEC |
47.0500 USD |
45.6400 USD |
46.6800 USD |
47.3300 USD |
2025-01-19 |
46.2900 USD |
1,704.0635 ZEC |
52.0000 USD |
45.9800 USD |
48.2600 USD |
47.1400 USD |
2025-01-18 |
51.2100 USD |
672.1019 ZEC |
54.9400 USD |
50.4700 USD |
51.1600 USD |
51.5100 USD |
2025-01-17 |
54.6700 USD |
357.0640 ZEC |
53.9000 USD |
53.7800 USD |
53.9400 USD |
54.6600 USD |
2025-01-16 |
53.5400 USD |
538.9255 ZEC |
54.9800 USD |
52.4800 USD |
53.1900 USD |
54.1100 USD |
2025-01-15 |
53.7200 USD |
1,062.3923 ZEC |
51.4700 USD |
50.1300 USD |
50.2600 USD |
54.2500 USD |
2025-01-14 |
51.4700 USD |
1,179.6250 ZEC |
48.2100 USD |
48.0800 USD |
48.4600 USD |
51.4700 USD |
2025-01-13 |
48.8600 USD |
818.3951 ZEC |
47.3900 USD |
44.0000 USD |
44.6100 USD |
48.8600 USD |
2025-01-12 |
47.3900 USD |
252.7369 ZEC |
48.1900 USD |
47.3500 USD |
47.3500 USD |
47.3900 USD |
2025-01-11 |
48.1900 USD |
508.7813 ZEC |
48.5200 USD |
47.2100 USD |
47.2100 USD |
48.5400 USD |
2025-01-10 |
48.5200 USD |
635.5492 ZEC |
46.7600 USD |
46.5100 USD |
47.2800 USD |
48.2900 USD |
2025-01-09 |
47.3800 USD |
509.6862 ZEC |
50.5100 USD |
46.2400 USD |
47.3700 USD |
47.1300 USD |
2025-01-08 |
50.5100 USD |
1,517.1762 ZEC |
52.4000 USD |
47.4600 USD |
49.5100 USD |
50.5100 USD |
2025-01-07 |
51.6900 USD |
866.6317 ZEC |
60.3000 USD |
51.7800 USD |
52.4500 USD |
51.7800 USD |
2025-01-06 |
59.2600 USD |
654.4450 ZEC |
58.9400 USD |
57.3200 USD |
58.2400 USD |
59.2600 USD |
2025-01-05 |
58.1600 USD |
81.4304 ZEC |
58.9300 USD |
56.8600 USD |
57.3200 USD |
58.5400 USD |
2025-01-04 |
58.9300 USD |
171.3220 ZEC |
60.8500 USD |
58.7700 USD |
59.1800 USD |
58.7700 USD |
2025-01-03 |
61.3800 USD |
818.6155 ZEC |
58.6500 USD |
56.8400 USD |
56.8400 USD |
61.2600 USD |
2025-01-02 |
58.6500 USD |
839.2375 ZEC |
58.7600 USD |
57.5300 USD |
58.4300 USD |
58.6500 USD |
2025-01-01 |
58.7600 USD |
435.1990 ZEC |
55.7600 USD |
55.1100 USD |
55.4500 USD |
58.7600 USD |
2024-12-31 |
55.7600 USD |
738.2370 ZEC |
58.1200 USD |
55.7300 USD |
56.1100 USD |
55.7600 USD |
2024-12-30 |
58.1100 USD |
1,499.6989 ZEC |
60.3800 USD |
57.1600 USD |
58.0000 USD |
58.1100 USD |
2024-12-29 |
60.3800 USD |
511.4710 ZEC |
62.3800 USD |
59.6300 USD |
60.3800 USD |
60.3800 USD |
2024-12-28 |
62.1800 USD |
448.6582 ZEC |
62.0000 USD |
59.8800 USD |
60.6300 USD |
62.9500 USD |
2024-12-27 |
62.5000 USD |
869.3142 ZEC |
69.0600 USD |
62.0000 USD |
62.3800 USD |
62.0000 USD |
2024-12-26 |
67.5500 USD |
848.9502 ZEC |
73.1400 USD |
66.4700 USD |
69.2700 USD |
68.2400 USD |
2024-12-25 |
73.1400 USD |
2,626.6807 ZEC |
69.6400 USD |
67.8800 USD |
69.1900 USD |
73.1100 USD |