Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-08 |
133.1753 USD |
16,068.9085 ZEC |
135.7400 USD |
120.5000 USD |
127.9600 USD |
135.1300 USD |
| 2021-09-07 |
146.4137 USD |
31,943.8583 ZEC |
171.1700 USD |
118.7600 USD |
137.1800 USD |
136.6200 USD |
| 2021-09-06 |
171.6318 USD |
13,152.1739 ZEC |
173.2000 USD |
164.4000 USD |
169.9800 USD |
171.1700 USD |
| 2021-09-05 |
167.2458 USD |
15,947.8407 ZEC |
160.3000 USD |
159.5900 USD |
161.1900 USD |
172.6800 USD |
| 2021-09-04 |
158.3485 USD |
8,520.4101 ZEC |
156.5100 USD |
155.2800 USD |
158.0000 USD |
158.5400 USD |
| 2021-09-03 |
153.5884 USD |
11,712.2075 ZEC |
150.9300 USD |
146.9300 USD |
148.4000 USD |
156.5100 USD |
| 2021-09-02 |
152.5477 USD |
5,448.4251 ZEC |
151.7700 USD |
150.3400 USD |
151.7700 USD |
151.2700 USD |
| 2021-09-01 |
145.9723 USD |
12,946.9421 ZEC |
144.0400 USD |
140.7000 USD |
141.9800 USD |
151.2300 USD |
| 2021-08-31 |
143.2278 USD |
8,560.9770 ZEC |
141.0000 USD |
139.2100 USD |
140.5500 USD |
144.2900 USD |
| 2021-08-30 |
145.2526 USD |
6,167.6878 ZEC |
148.3600 USD |
141.2200 USD |
143.0900 USD |
141.7800 USD |
| 2021-08-29 |
150.0535 USD |
4,655.9649 ZEC |
150.7200 USD |
146.0700 USD |
148.0200 USD |
149.1700 USD |
| 2021-08-28 |
149.9367 USD |
2,536.3143 ZEC |
152.4100 USD |
147.0700 USD |
148.7700 USD |
150.0900 USD |
| 2021-08-27 |
147.8685 USD |
5,469.6431 ZEC |
143.8500 USD |
139.8200 USD |
142.3300 USD |
151.3700 USD |
| 2021-08-26 |
149.9950 USD |
6,433.0340 ZEC |
163.6000 USD |
143.3700 USD |
146.2700 USD |
146.9700 USD |
| 2021-08-25 |
157.8276 USD |
6,328.3766 ZEC |
155.5200 USD |
150.5000 USD |
153.1700 USD |
163.6000 USD |
| 2021-08-24 |
165.4186 USD |
18,167.6645 ZEC |
165.1300 USD |
152.3700 USD |
156.9500 USD |
157.3800 USD |
| 2021-08-23 |
163.3240 USD |
8,555.8754 ZEC |
163.0000 USD |
161.9200 USD |
163.1300 USD |
165.1300 USD |
| 2021-08-22 |
160.4067 USD |
33,443.5428 ZEC |
156.0000 USD |
153.2500 USD |
155.1500 USD |
159.7900 USD |
| 2021-08-21 |
153.8543 USD |
11,497.0294 ZEC |
153.7500 USD |
148.2900 USD |
152.0400 USD |
156.0200 USD |
| 2021-08-20 |
151.7486 USD |
6,507.9409 ZEC |
147.0000 USD |
146.3200 USD |
147.5700 USD |
152.5000 USD |
| 2021-08-19 |
142.0234 USD |
4,120.7318 ZEC |
141.0900 USD |
137.7000 USD |
139.9100 USD |
146.8500 USD |
| 2021-08-18 |
140.1229 USD |
9,622.6700 ZEC |
140.7500 USD |
135.0300 USD |
138.9900 USD |
142.2100 USD |
| 2021-08-17 |
151.6816 USD |
15,719.4676 ZEC |
150.7300 USD |
142.4600 USD |
144.6000 USD |
142.4600 USD |
| 2021-08-16 |
154.3547 USD |
6,578.7556 ZEC |
154.4400 USD |
148.6800 USD |
151.3800 USD |
154.1500 USD |
| 2021-08-15 |
149.5382 USD |
9,349.7748 ZEC |
144.9800 USD |
141.0900 USD |
142.7500 USD |
154.0600 USD |
| 2021-08-14 |
142.9859 USD |
5,757.0864 ZEC |
144.9900 USD |
137.4400 USD |
139.9200 USD |
145.2200 USD |
| 2021-08-13 |
139.3579 USD |
6,017.4271 ZEC |
133.3700 USD |
133.0400 USD |
137.2100 USD |
143.7800 USD |
| 2021-08-12 |
136.1915 USD |
3,849.7599 ZEC |
137.7000 USD |
130.5600 USD |
132.3800 USD |
132.7100 USD |
| 2021-08-11 |
137.4653 USD |
14,092.2256 ZEC |
131.7000 USD |
131.7000 USD |
133.7100 USD |
136.9400 USD |
| 2021-08-10 |
131.3382 USD |
8,437.9151 ZEC |
131.0000 USD |
128.1600 USD |
129.3200 USD |
131.9200 USD |
| 2021-08-09 |
128.6357 USD |
9,243.9247 ZEC |
123.8400 USD |
119.1500 USD |
120.9500 USD |
131.1400 USD |
| 2021-08-08 |
130.8399 USD |
3,463.8550 ZEC |
134.3300 USD |
121.6600 USD |
124.2000 USD |
123.8400 USD |
| 2021-08-07 |
131.5763 USD |
5,654.3801 ZEC |
127.0900 USD |
125.5200 USD |
127.0000 USD |
134.3200 USD |
| 2021-08-06 |
122.3632 USD |
6,188.1364 ZEC |
118.9300 USD |
117.5300 USD |
118.6200 USD |
127.2000 USD |
| 2021-08-05 |
118.2249 USD |
3,002.7942 ZEC |
118.3000 USD |
114.4300 USD |
115.1900 USD |
119.3500 USD |
| 2021-08-04 |
117.9542 USD |
4,331.0413 ZEC |
114.0200 USD |
112.9100 USD |
114.5400 USD |
118.2300 USD |
| 2021-08-03 |
113.0966 USD |
2,560.8747 ZEC |
115.4300 USD |
109.5900 USD |
110.8100 USD |
114.5700 USD |
| 2021-08-02 |
117.2056 USD |
1,599.2175 ZEC |
115.9400 USD |
113.4600 USD |
114.8000 USD |
116.1100 USD |
| 2021-08-01 |
118.8689 USD |
7,860.1986 ZEC |
111.2300 USD |
110.6700 USD |
114.8500 USD |
115.6500 USD |
| 2021-07-31 |
110.9373 USD |
1,950.0671 ZEC |
109.7900 USD |
109.0600 USD |
109.9700 USD |
112.3200 USD |
| 2021-07-30 |
106.1122 USD |
1,884.2646 ZEC |
107.7000 USD |
102.8100 USD |
103.5500 USD |
109.9900 USD |
| 2021-07-29 |
106.6312 USD |
3,876.6848 ZEC |
106.0000 USD |
104.5700 USD |
105.5600 USD |
108.7500 USD |
| 2021-07-28 |
103.8309 USD |
2,075.8071 ZEC |
102.7500 USD |
101.8000 USD |
102.3800 USD |
104.1700 USD |