Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
134.4276 USD |
3,545.8348 ZEC |
138.8800 USD |
128.8100 USD |
129.4700 USD |
132.5900 USD |
| 2022-01-17 |
139.0154 USD |
2,650.3389 ZEC |
141.4200 USD |
134.9200 USD |
137.6000 USD |
138.8800 USD |
| 2022-01-16 |
142.6682 USD |
1,138.2450 ZEC |
144.8600 USD |
140.4300 USD |
141.2000 USD |
141.4400 USD |
| 2022-01-15 |
143.7745 USD |
2,479.2086 ZEC |
142.5100 USD |
141.2000 USD |
142.4400 USD |
144.8600 USD |
| 2022-01-14 |
141.9731 USD |
1,790.7723 ZEC |
143.4100 USD |
136.9300 USD |
138.6000 USD |
142.1800 USD |
| 2022-01-13 |
145.9637 USD |
7,139.0145 ZEC |
144.2400 USD |
140.5500 USD |
142.6900 USD |
143.6400 USD |
| 2022-01-12 |
143.5198 USD |
3,521.0788 ZEC |
141.2800 USD |
140.8100 USD |
141.8500 USD |
144.2400 USD |
| 2022-01-11 |
142.0692 USD |
4,500.0725 ZEC |
141.4400 USD |
138.3500 USD |
139.0400 USD |
141.3100 USD |
| 2022-01-10 |
142.5533 USD |
6,148.2113 ZEC |
144.3600 USD |
136.2600 USD |
139.7600 USD |
141.4400 USD |
| 2022-01-09 |
139.9589 USD |
5,816.9815 ZEC |
143.9100 USD |
133.5500 USD |
136.2300 USD |
143.3400 USD |
| 2022-01-08 |
145.1337 USD |
10,699.9339 ZEC |
139.6000 USD |
136.4900 USD |
138.9300 USD |
144.0000 USD |
| 2022-01-07 |
137.6826 USD |
9,710.2593 ZEC |
137.2500 USD |
131.0000 USD |
137.2000 USD |
139.2900 USD |
| 2022-01-06 |
134.9754 USD |
4,914.0174 ZEC |
136.9300 USD |
130.0000 USD |
132.5000 USD |
138.1800 USD |
| 2022-01-05 |
143.3621 USD |
3,519.9754 ZEC |
147.6000 USD |
128.0000 USD |
137.0800 USD |
136.4200 USD |
| 2022-01-04 |
150.3082 USD |
2,584.0844 ZEC |
150.4900 USD |
147.5000 USD |
149.2000 USD |
148.5700 USD |
| 2022-01-03 |
150.8845 USD |
1,920.2091 ZEC |
153.2900 USD |
146.9400 USD |
148.2000 USD |
150.4900 USD |
| 2022-01-02 |
150.7613 USD |
2,043.0907 ZEC |
149.9900 USD |
147.0900 USD |
148.8100 USD |
153.8600 USD |
| 2022-01-01 |
147.4668 USD |
6,071.7575 ZEC |
146.4300 USD |
144.9000 USD |
146.7200 USD |
149.2100 USD |
| 2021-12-31 |
150.0812 USD |
3,225.6862 ZEC |
153.5400 USD |
142.6300 USD |
145.4800 USD |
146.7500 USD |
| 2021-12-30 |
150.0089 USD |
2,543.8979 ZEC |
146.3200 USD |
144.1200 USD |
148.8900 USD |
153.0500 USD |
| 2021-12-29 |
146.7865 USD |
3,026.1984 ZEC |
149.1800 USD |
141.0000 USD |
145.3100 USD |
145.4500 USD |
| 2021-12-28 |
157.5197 USD |
4,421.3168 ZEC |
169.8200 USD |
148.3900 USD |
150.5100 USD |
149.1800 USD |
| 2021-12-27 |
168.6227 USD |
4,196.4303 ZEC |
167.1900 USD |
166.3800 USD |
167.1200 USD |
169.9000 USD |
| 2021-12-26 |
167.1188 USD |
3,105.2119 ZEC |
170.3200 USD |
163.2900 USD |
164.9900 USD |
167.2800 USD |
| 2021-12-25 |
168.6795 USD |
1,797.5368 ZEC |
164.6400 USD |
164.6400 USD |
166.0600 USD |
170.5300 USD |
| 2021-12-24 |
167.6098 USD |
6,758.0635 ZEC |
167.0800 USD |
163.1000 USD |
164.7200 USD |
164.1700 USD |
| 2021-12-23 |
165.0872 USD |
5,395.1518 ZEC |
165.1500 USD |
156.7700 USD |
158.9100 USD |
166.8600 USD |
| 2021-12-22 |
164.5557 USD |
8,561.9480 ZEC |
162.3100 USD |
160.7900 USD |
161.9100 USD |
165.0100 USD |
| 2021-12-21 |
159.0771 USD |
6,381.1851 ZEC |
156.4400 USD |
155.8200 USD |
157.0700 USD |
162.4200 USD |
| 2021-12-20 |
157.2456 USD |
13,324.3962 ZEC |
157.6500 USD |
149.3400 USD |
152.1300 USD |
155.4400 USD |
| 2021-12-19 |
164.1155 USD |
26,060.2939 ZEC |
157.3600 USD |
155.9000 USD |
157.7500 USD |
158.3700 USD |
| 2021-12-18 |
159.0981 USD |
17,952.7415 ZEC |
150.4700 USD |
149.4600 USD |
154.4800 USD |
157.3600 USD |
| 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 |