Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
Price
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