Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-27 |
202.7069 USD |
6,269.0681 ZEC |
205.2800 USD |
195.6300 USD |
198.0800 USD |
210.0300 USD |
| 2022-03-26 |
204.3225 USD |
4,588.8705 ZEC |
195.3400 USD |
195.3400 USD |
199.7600 USD |
205.0000 USD |
| 2022-03-25 |
196.5191 USD |
5,389.2327 ZEC |
192.6900 USD |
188.8200 USD |
191.7100 USD |
195.3400 USD |
| 2022-03-24 |
187.8050 USD |
2,624.9442 ZEC |
181.4600 USD |
177.3200 USD |
180.7700 USD |
193.7100 USD |
| 2022-03-23 |
179.4449 USD |
3,850.8992 ZEC |
174.5000 USD |
171.8200 USD |
173.3000 USD |
182.2600 USD |
| 2022-03-22 |
178.0266 USD |
2,258.4294 ZEC |
181.9700 USD |
172.9400 USD |
176.2200 USD |
173.3900 USD |
| 2022-03-21 |
174.3103 USD |
4,508.8370 ZEC |
173.4500 USD |
166.2800 USD |
168.7400 USD |
181.9700 USD |
| 2022-03-20 |
176.2116 USD |
1,507.9192 ZEC |
179.9300 USD |
169.4200 USD |
171.8900 USD |
172.3700 USD |
| 2022-03-19 |
176.3786 USD |
5,851.8279 ZEC |
172.4700 USD |
167.3500 USD |
168.5900 USD |
180.2600 USD |
| 2022-03-18 |
160.9116 USD |
9,999.2221 ZEC |
152.0700 USD |
147.7700 USD |
149.2700 USD |
169.9100 USD |
| 2022-03-17 |
159.0927 USD |
6,286.0670 ZEC |
154.3200 USD |
148.2400 USD |
149.2200 USD |
151.7600 USD |
| 2022-03-16 |
143.8422 USD |
3,461.3138 ZEC |
136.6100 USD |
135.7900 USD |
137.3100 USD |
153.9900 USD |
| 2022-03-15 |
141.6399 USD |
6,317.7823 ZEC |
149.3500 USD |
135.7900 USD |
138.5600 USD |
137.5500 USD |
| 2022-03-14 |
151.5163 USD |
3,122.3092 ZEC |
155.7700 USD |
143.7300 USD |
146.5500 USD |
148.3000 USD |
| 2022-03-13 |
151.8740 USD |
2,143.3070 ZEC |
151.4200 USD |
144.9900 USD |
145.9300 USD |
155.4200 USD |
| 2022-03-12 |
153.3349 USD |
4,064.2061 ZEC |
154.0100 USD |
143.5900 USD |
145.3400 USD |
151.5400 USD |
| 2022-03-11 |
153.4065 USD |
4,403.7741 ZEC |
157.4300 USD |
146.4600 USD |
150.9900 USD |
153.7000 USD |