Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
153.9771 USD |
3,789.0614 ZEC |
147.6700 USD |
144.0900 USD |
146.3000 USD |
159.0200 USD |
| 2021-10-27 |
152.6597 USD |
3,485.6298 ZEC |
160.9200 USD |
143.4400 USD |
150.5800 USD |
148.6700 USD |
| 2021-10-26 |
167.5787 USD |
2,867.4889 ZEC |
169.7600 USD |
158.6000 USD |
160.8700 USD |
160.6700 USD |
| 2021-10-25 |
172.2383 USD |
4,685.5973 ZEC |
173.2200 USD |
168.4200 USD |
170.5800 USD |
170.2700 USD |
| 2021-10-24 |
179.8633 USD |
9,120.0371 ZEC |
173.3100 USD |
170.3300 USD |
174.1900 USD |
172.6700 USD |
| 2021-10-23 |
170.3410 USD |
6,418.3732 ZEC |
164.8400 USD |
164.6600 USD |
168.4900 USD |
172.6800 USD |
| 2021-10-22 |
160.3177 USD |
7,355.9560 ZEC |
155.1700 USD |
155.1700 USD |
160.9200 USD |
165.4700 USD |
| 2021-10-21 |
154.1655 USD |
7,627.9893 ZEC |
149.4600 USD |
146.3400 USD |
149.6200 USD |
156.4900 USD |
| 2021-10-20 |
148.0495 USD |
4,341.3481 ZEC |
144.1000 USD |
143.5000 USD |
145.3400 USD |
149.1000 USD |
| 2021-10-19 |
142.6870 USD |
5,065.3167 ZEC |
139.9700 USD |
139.6500 USD |
140.9400 USD |
142.2000 USD |
| 2021-10-18 |
139.0434 USD |
7,415.3114 ZEC |
137.5900 USD |
134.4500 USD |
136.7300 USD |
141.4300 USD |
| 2021-10-17 |
132.4854 USD |
4,694.9210 ZEC |
126.3700 USD |
124.5500 USD |
126.0600 USD |
137.0300 USD |
| 2021-10-16 |
125.6334 USD |
4,196.0844 ZEC |
126.1200 USD |
123.8400 USD |
125.2900 USD |
126.2200 USD |
| 2021-10-15 |
123.0207 USD |
6,861.7741 ZEC |
120.7900 USD |
119.2300 USD |
120.3500 USD |
126.1000 USD |
| 2021-10-14 |
120.6276 USD |
2,947.8838 ZEC |
119.2600 USD |
119.0700 USD |
119.5500 USD |
122.0300 USD |
| 2021-10-13 |
116.5475 USD |
1,908.1137 ZEC |
116.4000 USD |
113.1500 USD |
114.6300 USD |
118.5000 USD |
| 2021-10-12 |
116.3400 USD |
1,219.2312 ZEC |
119.5100 USD |
111.5100 USD |
112.3900 USD |
116.4000 USD |
| 2021-10-11 |
121.1673 USD |
1,626.9844 ZEC |
119.5400 USD |
116.8100 USD |
118.6800 USD |
118.9100 USD |
| 2021-10-10 |
124.0807 USD |
909.8033 ZEC |
127.3900 USD |
119.5400 USD |
121.4000 USD |
119.5400 USD |
| 2021-10-09 |
126.5185 USD |
1,921.4805 ZEC |
123.3300 USD |
122.1900 USD |
123.5900 USD |
127.0000 USD |
| 2021-10-08 |
124.6048 USD |
2,490.7588 ZEC |
125.0000 USD |
122.4800 USD |
123.5600 USD |
123.6200 USD |
| 2021-10-07 |
125.2652 USD |
3,960.6213 ZEC |
125.3700 USD |
121.2700 USD |
123.1600 USD |
124.9900 USD |
| 2021-10-06 |
122.8688 USD |
3,072.8289 ZEC |
123.8500 USD |
115.1100 USD |
116.4300 USD |
125.3700 USD |
| 2021-10-05 |
120.5851 USD |
2,337.3867 ZEC |
117.4600 USD |
115.5000 USD |
117.2200 USD |
124.2700 USD |
| 2021-10-04 |
116.1302 USD |
3,726.7764 ZEC |
118.7100 USD |
112.8900 USD |
114.6200 USD |
116.7700 USD |
| 2021-10-03 |
116.4730 USD |
2,015.9581 ZEC |
114.6800 USD |
112.5300 USD |
113.8700 USD |
119.3100 USD |
| 2021-10-02 |
115.6982 USD |
2,707.8712 ZEC |
114.2800 USD |
112.0100 USD |
112.8300 USD |
113.9000 USD |
| 2021-10-01 |
111.9182 USD |
11,035.9313 ZEC |
106.7400 USD |
106.7300 USD |
107.1400 USD |
114.2700 USD |
| 2021-09-30 |
106.0223 USD |
5,614.5061 ZEC |
103.6200 USD |
103.6200 USD |
105.3800 USD |
106.0800 USD |
| 2021-09-29 |
105.9982 USD |
1,778.6572 ZEC |
100.2400 USD |
100.2400 USD |
102.4000 USD |
103.3100 USD |
| 2021-09-28 |
103.6472 USD |
3,850.2596 ZEC |
104.4100 USD |
100.8400 USD |
101.8900 USD |
101.4200 USD |
| 2021-09-27 |
108.3328 USD |
2,919.8141 ZEC |
111.3400 USD |
105.2900 USD |
106.2400 USD |
106.4300 USD |
| 2021-09-26 |
108.6716 USD |
5,938.9073 ZEC |
111.2900 USD |
102.2200 USD |
105.3900 USD |
110.5600 USD |
| 2021-09-25 |
109.7306 USD |
1,895.7800 ZEC |
110.6300 USD |
107.2900 USD |
109.9800 USD |
111.2800 USD |
| 2021-09-24 |
110.9027 USD |
6,990.8219 ZEC |
121.2600 USD |
105.2600 USD |
108.9700 USD |
111.5800 USD |
| 2021-09-23 |
121.5993 USD |
5,273.6178 ZEC |
120.5800 USD |
118.3900 USD |
119.5800 USD |
121.2600 USD |
| 2021-09-22 |
117.7228 USD |
4,185.9547 ZEC |
110.9800 USD |
110.7300 USD |
113.2600 USD |
120.5800 USD |
| 2021-09-21 |
114.8785 USD |
7,930.6028 ZEC |
118.7800 USD |
108.1300 USD |
110.9300 USD |
109.9800 USD |
| 2021-09-20 |
121.9568 USD |
17,127.9573 ZEC |
133.6900 USD |
115.1400 USD |
119.0600 USD |
118.0700 USD |
| 2021-09-19 |
137.1328 USD |
2,646.1317 ZEC |
138.3000 USD |
132.4200 USD |
133.1700 USD |
133.1700 USD |
| 2021-09-18 |
140.8888 USD |
9,046.3447 ZEC |
134.3600 USD |
133.0500 USD |
134.3600 USD |
137.4700 USD |
| 2021-09-17 |
136.5170 USD |
6,025.5089 ZEC |
138.0300 USD |
132.6700 USD |
133.6300 USD |
134.0500 USD |
| 2021-09-16 |
141.7157 USD |
12,540.2648 ZEC |
140.0000 USD |
133.9900 USD |
136.7900 USD |
138.3000 USD |
| 2021-09-15 |
134.1462 USD |
9,018.5051 ZEC |
133.5000 USD |
130.9100 USD |
131.2900 USD |
139.2400 USD |
| 2021-09-14 |
129.6347 USD |
11,759.1600 ZEC |
127.6000 USD |
126.4500 USD |
127.6600 USD |
133.5000 USD |
| 2021-09-13 |
125.7068 USD |
27,066.7960 ZEC |
131.5000 USD |
121.0000 USD |
123.6600 USD |
128.0900 USD |
| 2021-09-12 |
129.1050 USD |
9,207.0704 ZEC |
128.3100 USD |
126.2500 USD |
127.8700 USD |
131.5500 USD |
| 2021-09-11 |
130.8278 USD |
14,647.1762 ZEC |
127.9900 USD |
126.6000 USD |
128.8900 USD |
127.6100 USD |
| 2021-09-10 |
133.5127 USD |
13,592.3642 ZEC |
137.5500 USD |
125.1900 USD |
127.5500 USD |
127.8000 USD |
| 2021-09-09 |
139.2070 USD |
22,740.1538 ZEC |
134.5500 USD |
131.7400 USD |
135.4100 USD |
137.2900 USD |