Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-17 |
149.2810 USD |
4,319.0402 ZEC |
152.0600 USD |
145.0400 USD |
149.4400 USD |
149.8700 USD |
| 2021-12-16 |
159.8484 USD |
4,665.0080 ZEC |
159.3100 USD |
152.1000 USD |
155.0900 USD |
152.1000 USD |
| 2021-12-15 |
149.7532 USD |
20,068.1844 ZEC |
151.2500 USD |
143.6700 USD |
147.7100 USD |
158.7500 USD |
| 2021-12-14 |
150.1814 USD |
11,983.0570 ZEC |
147.9000 USD |
143.8700 USD |
146.9100 USD |
151.1700 USD |
| 2021-12-13 |
163.6014 USD |
26,933.9329 ZEC |
169.7600 USD |
146.0000 USD |
148.1700 USD |
148.0500 USD |
| 2021-12-12 |
166.4991 USD |
8,075.7018 ZEC |
167.9700 USD |
161.4600 USD |
162.9300 USD |
169.5300 USD |
| 2021-12-11 |
165.8691 USD |
6,904.9229 ZEC |
160.2700 USD |
156.1700 USD |
161.4000 USD |
168.6800 USD |
| 2021-12-10 |
169.2307 USD |
10,626.4546 ZEC |
164.4400 USD |
162.9700 USD |
166.9800 USD |
163.0400 USD |
| 2021-12-09 |
174.0290 USD |
23,414.5170 ZEC |
178.7900 USD |
161.9500 USD |
165.8100 USD |
165.0200 USD |
| 2021-12-08 |
175.5244 USD |
18,088.1879 ZEC |
174.1300 USD |
166.5600 USD |
170.9400 USD |
178.3300 USD |
| 2021-12-07 |
177.3332 USD |
11,709.9735 ZEC |
180.5200 USD |
171.6400 USD |
175.3700 USD |
174.4800 USD |
| 2021-12-06 |
174.5722 USD |
44,251.0243 ZEC |
182.6500 USD |
160.8100 USD |
169.4700 USD |
181.2300 USD |
| 2021-12-05 |
179.9074 USD |
39,792.9379 ZEC |
188.4100 USD |
170.5700 USD |
176.9500 USD |
182.9000 USD |
| 2021-12-04 |
183.6684 USD |
35,224.6456 ZEC |
206.5200 USD |
150.1000 USD |
171.5100 USD |
188.0200 USD |
| 2021-12-03 |
220.3304 USD |
32,337.0110 ZEC |
225.4100 USD |
201.1600 USD |
205.3500 USD |
206.7400 USD |
| 2021-12-02 |
223.5670 USD |
17,017.1532 ZEC |
229.9900 USD |
214.1800 USD |
220.4800 USD |
227.0800 USD |
| 2021-12-01 |
234.7089 USD |
40,472.1726 ZEC |
220.5300 USD |
216.3200 USD |
220.6800 USD |
229.2900 USD |
| 2021-11-30 |
224.8588 USD |
14,897.6943 ZEC |
246.8400 USD |
214.6800 USD |
220.9100 USD |
221.8800 USD |
| 2021-11-29 |
246.3000 USD |
28,717.7162 ZEC |
241.7300 USD |
238.6300 USD |
243.6200 USD |
247.0400 USD |
| 2021-11-28 |
232.0290 USD |
20,582.1839 ZEC |
244.2700 USD |
215.3400 USD |
223.8100 USD |
240.4100 USD |
| 2021-11-27 |
261.0643 USD |
73,927.6892 ZEC |
246.9300 USD |
240.2200 USD |
246.1900 USD |
243.5200 USD |
| 2021-11-26 |
262.0884 USD |
95,801.5910 ZEC |
294.0600 USD |
241.5500 USD |
254.8800 USD |
246.6800 USD |
| 2021-11-25 |
274.9093 USD |
26,944.3683 ZEC |
261.4900 USD |
252.7100 USD |
260.9300 USD |
296.0500 USD |
| 2021-11-24 |
253.1658 USD |
104,196.3432 ZEC |
219.1800 USD |
218.1500 USD |
226.7900 USD |
264.4500 USD |
| 2021-11-23 |
213.4386 USD |
19,723.1681 ZEC |
205.8100 USD |
195.7200 USD |
202.0500 USD |
218.7500 USD |
| 2021-11-22 |
216.6069 USD |
9,847.4719 ZEC |
230.3200 USD |
198.5000 USD |
201.2100 USD |
207.8300 USD |
| 2021-11-21 |
216.0844 USD |
20,599.9238 ZEC |
179.8800 USD |
177.4400 USD |
182.2100 USD |
228.0900 USD |
| 2021-11-20 |
177.4070 USD |
6,940.9841 ZEC |
158.9100 USD |
158.9100 USD |
175.2400 USD |
179.9900 USD |
| 2021-11-19 |
158.5458 USD |
3,317.8033 ZEC |
148.2300 USD |
146.6800 USD |
150.7000 USD |
158.8600 USD |
| 2021-11-18 |
152.5032 USD |
8,050.7940 ZEC |
159.4700 USD |
141.9200 USD |
148.4700 USD |
148.0800 USD |
| 2021-11-17 |
159.3358 USD |
8,861.8438 ZEC |
166.8600 USD |
154.2000 USD |
157.2300 USD |
159.4700 USD |
| 2021-11-16 |
173.8664 USD |
9,948.3821 ZEC |
196.3500 USD |
163.6600 USD |
168.6100 USD |
167.4900 USD |
| 2021-11-15 |
199.9357 USD |
4,273.5302 ZEC |
202.4300 USD |
192.9600 USD |
195.4800 USD |
196.6300 USD |
| 2021-11-14 |
196.5771 USD |
2,127.0520 ZEC |
199.2200 USD |
192.6400 USD |
195.7200 USD |
200.8000 USD |
| 2021-11-13 |
205.7559 USD |
2,041.2105 ZEC |
202.5000 USD |
198.8200 USD |
200.3700 USD |
199.2200 USD |
| 2021-11-12 |
201.1659 USD |
4,332.1133 ZEC |
205.0100 USD |
193.0200 USD |
194.9300 USD |
201.9300 USD |
| 2021-11-11 |
206.6407 USD |
13,579.2784 ZEC |
180.2500 USD |
177.2500 USD |
182.2300 USD |
205.3300 USD |
| 2021-11-10 |
187.3585 USD |
8,993.3119 ZEC |
199.8600 USD |
171.6800 USD |
180.0400 USD |
179.4700 USD |
| 2021-11-09 |
186.7855 USD |
9,422.1223 ZEC |
170.7600 USD |
169.9700 USD |
173.9600 USD |
198.8000 USD |
| 2021-11-08 |
167.4084 USD |
4,133.1442 ZEC |
163.8800 USD |
163.3100 USD |
165.5300 USD |
170.9000 USD |
| 2021-11-07 |
161.3717 USD |
920.3264 ZEC |
159.9700 USD |
158.9100 USD |
159.9700 USD |
164.9000 USD |
| 2021-11-06 |
161.1702 USD |
3,430.7502 ZEC |
162.8000 USD |
155.7800 USD |
158.4200 USD |
159.9700 USD |
| 2021-11-05 |
164.8325 USD |
1,952.7129 ZEC |
164.1500 USD |
160.4900 USD |
162.6400 USD |
162.8000 USD |
| 2021-11-04 |
165.3686 USD |
1,951.8680 ZEC |
168.8000 USD |
160.3800 USD |
162.6100 USD |
162.6100 USD |
| 2021-11-03 |
166.7508 USD |
2,964.7709 ZEC |
171.8100 USD |
160.6100 USD |
163.5400 USD |
167.0500 USD |
| 2021-11-02 |
174.1985 USD |
3,892.7321 ZEC |
169.4600 USD |
167.9900 USD |
171.2000 USD |
172.2700 USD |
| 2021-11-01 |
169.1278 USD |
3,960.2647 ZEC |
167.1500 USD |
161.3000 USD |
165.5500 USD |
169.1100 USD |
| 2021-10-31 |
173.9302 USD |
8,301.8978 ZEC |
153.1800 USD |
152.4200 USD |
153.5500 USD |
167.1500 USD |
| 2021-10-30 |
155.7536 USD |
2,884.3360 ZEC |
162.5400 USD |
150.0200 USD |
153.1800 USD |
153.1000 USD |
| 2021-10-29 |
160.6927 USD |
1,969.6112 ZEC |
158.8600 USD |
156.7700 USD |
158.4900 USD |
163.0900 USD |