Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-10 |
147.3712 USD |
6,673.0531 ZEC |
141.5100 USD |
130.8300 USD |
136.3600 USD |
158.7300 USD |
| 2022-03-09 |
139.8161 USD |
8,008.3971 ZEC |
140.0000 USD |
135.5200 USD |
138.0000 USD |
141.6500 USD |
| 2022-03-08 |
124.2773 USD |
10,332.1567 ZEC |
109.5000 USD |
109.0900 USD |
113.5700 USD |
137.5900 USD |
| 2022-03-07 |
108.9301 USD |
3,270.8381 ZEC |
107.5900 USD |
103.8100 USD |
104.9300 USD |
109.9500 USD |
| 2022-03-06 |
112.5327 USD |
1,649.4918 ZEC |
116.6500 USD |
107.5800 USD |
110.2800 USD |
107.8600 USD |
| 2022-03-05 |
115.6364 USD |
1,129.8197 ZEC |
116.8900 USD |
112.5600 USD |
113.9300 USD |
116.3300 USD |
| 2022-03-04 |
124.1412 USD |
3,096.4129 ZEC |
128.9000 USD |
116.0400 USD |
117.8600 USD |
117.0700 USD |
| 2022-03-03 |
126.8227 USD |
5,649.5435 ZEC |
126.0400 USD |
121.4400 USD |
122.9700 USD |
129.1200 USD |
| 2022-03-02 |
123.3415 USD |
4,742.2018 ZEC |
119.0700 USD |
115.3200 USD |
117.3100 USD |
126.4900 USD |
| 2022-03-01 |
118.2126 USD |
5,230.2558 ZEC |
118.9800 USD |
115.7500 USD |
117.0300 USD |
119.1800 USD |
| 2022-02-28 |
110.4750 USD |
3,136.2852 ZEC |
102.7600 USD |
100.1300 USD |
101.4700 USD |
118.7100 USD |
| 2022-02-27 |
106.2096 USD |
3,003.0662 ZEC |
107.7900 USD |
99.4200 USD |
101.4700 USD |
102.5700 USD |
| 2022-02-26 |
108.2832 USD |
1,381.6265 ZEC |
106.7700 USD |
105.8700 USD |
107.4500 USD |
107.4100 USD |
| 2022-02-25 |
104.7716 USD |
2,612.8860 ZEC |
102.8600 USD |
98.6800 USD |
100.5300 USD |
106.5600 USD |
| 2022-02-24 |
93.3561 USD |
5,166.3396 ZEC |
97.5400 USD |
85.0000 USD |
87.9100 USD |
102.7300 USD |
| 2022-02-23 |
102.9423 USD |
1,713.5447 ZEC |
103.1900 USD |
97.1200 USD |
99.6200 USD |
97.6600 USD |
| 2022-02-22 |
99.1049 USD |
3,435.5915 ZEC |
100.3500 USD |
95.0800 USD |
96.5300 USD |
103.3900 USD |
| 2022-02-21 |
108.1098 USD |
2,808.6331 ZEC |
107.7500 USD |
99.7600 USD |
103.9500 USD |
99.7900 USD |
| 2022-02-20 |
106.8632 USD |
759.7415 ZEC |
112.5900 USD |
103.8700 USD |
106.5000 USD |
109.6700 USD |
| 2022-02-19 |
113.2313 USD |
1,094.7540 ZEC |
109.6600 USD |
107.4900 USD |
108.8000 USD |
112.3400 USD |
| 2022-02-18 |
112.8948 USD |
1,703.7852 ZEC |
113.4800 USD |
108.0000 USD |
109.3200 USD |
109.4800 USD |
| 2022-02-17 |
120.9148 USD |
3,825.5655 ZEC |
125.5100 USD |
111.9700 USD |
114.7600 USD |
114.2700 USD |
| 2022-02-16 |
124.4345 USD |
1,833.1321 ZEC |
125.7600 USD |
119.6900 USD |
120.8300 USD |
126.5400 USD |
| 2022-02-15 |
125.1586 USD |
2,218.1504 ZEC |
120.5400 USD |
120.5400 USD |
121.0900 USD |
125.9300 USD |
| 2022-02-14 |
117.5211 USD |
4,741.8706 ZEC |
117.3800 USD |
112.1100 USD |
114.2700 USD |
121.2200 USD |
| 2022-02-13 |
117.4714 USD |
1,874.0582 ZEC |
117.9600 USD |
115.2800 USD |
116.4600 USD |
117.6100 USD |
| 2022-02-12 |
118.3946 USD |
1,332.1588 ZEC |
116.4900 USD |
113.9800 USD |
116.0800 USD |
117.8800 USD |
| 2022-02-11 |
122.5682 USD |
4,057.3639 ZEC |
125.0900 USD |
115.3200 USD |
116.0100 USD |
115.3200 USD |
| 2022-02-10 |
123.4927 USD |
4,019.5203 ZEC |
126.0200 USD |
119.9800 USD |
123.4800 USD |
127.1000 USD |
| 2022-02-09 |
129.4709 USD |
2,156.9916 ZEC |
133.1200 USD |
126.2600 USD |
127.0000 USD |
126.2700 USD |
| 2022-02-08 |
127.9796 USD |
5,016.8527 ZEC |
129.4600 USD |
121.5000 USD |
123.9500 USD |
134.0000 USD |
| 2022-02-07 |
127.0235 USD |
4,284.9069 ZEC |
124.6200 USD |
121.5400 USD |
124.6200 USD |
129.4600 USD |
| 2022-02-06 |
123.0521 USD |
4,310.1090 ZEC |
116.1800 USD |
116.1000 USD |
118.0300 USD |
124.7000 USD |
| 2022-02-05 |
114.7195 USD |
5,104.5579 ZEC |
107.0100 USD |
106.8400 USD |
111.0200 USD |
116.0400 USD |
| 2022-02-04 |
104.3496 USD |
2,906.4871 ZEC |
100.8300 USD |
99.7200 USD |
100.4800 USD |
106.4100 USD |
| 2022-02-03 |
97.7739 USD |
1,937.7592 ZEC |
98.0000 USD |
95.4300 USD |
96.1900 USD |
99.9800 USD |
| 2022-02-02 |
100.9397 USD |
2,686.9969 ZEC |
99.0600 USD |
97.9500 USD |
99.8800 USD |
98.6000 USD |
| 2022-02-01 |
96.6335 USD |
3,806.5242 ZEC |
94.9200 USD |
94.3200 USD |
95.2500 USD |
99.5200 USD |
| 2022-01-31 |
91.7652 USD |
1,572.5795 ZEC |
92.9600 USD |
88.4600 USD |
89.4500 USD |
94.4600 USD |
| 2022-01-30 |
94.9816 USD |
1,219.8427 ZEC |
95.6400 USD |
91.4700 USD |
92.7400 USD |
93.0500 USD |