Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-10 |
140.9294 USD |
3,182.6115 ZEC |
144.6500 USD |
132.0600 USD |
136.3100 USD |
134.4400 USD |
| 2021-06-09 |
136.8159 USD |
4,391.1912 ZEC |
131.3000 USD |
124.7200 USD |
127.0100 USD |
144.8200 USD |
| 2021-06-08 |
127.9836 USD |
9,752.0044 ZEC |
135.8000 USD |
120.0000 USD |
126.9100 USD |
133.2200 USD |
| 2021-06-07 |
146.3431 USD |
2,959.4994 ZEC |
149.9000 USD |
137.8400 USD |
139.0000 USD |
139.0000 USD |
| 2021-06-06 |
150.7600 USD |
1,381.8859 ZEC |
153.4700 USD |
147.0900 USD |
149.1000 USD |
149.1000 USD |
| 2021-06-05 |
153.8628 USD |
2,516.8138 ZEC |
155.8000 USD |
147.7000 USD |
150.4900 USD |
153.0700 USD |
| 2021-06-04 |
156.8393 USD |
4,737.9613 ZEC |
172.1800 USD |
146.5100 USD |
154.2900 USD |
156.3700 USD |
| 2021-06-03 |
168.3911 USD |
2,311.2725 ZEC |
164.1900 USD |
160.2000 USD |
163.0900 USD |
174.1200 USD |
| 2021-06-02 |
158.5852 USD |
3,865.0978 ZEC |
154.0700 USD |
148.8200 USD |
151.8500 USD |
163.6000 USD |
| 2021-06-01 |
155.4398 USD |
2,569.1675 ZEC |
162.4900 USD |
147.9600 USD |
151.3600 USD |
153.7700 USD |
| 2021-05-31 |
151.6008 USD |
4,606.7144 ZEC |
150.5900 USD |
141.2100 USD |
144.5400 USD |
157.8200 USD |
| 2021-05-30 |
149.9684 USD |
5,556.9091 ZEC |
149.1100 USD |
138.1300 USD |
142.5100 USD |
153.1700 USD |
| 2021-05-29 |
168.7875 USD |
16,843.3911 ZEC |
164.8100 USD |
141.5300 USD |
147.4200 USD |
149.6900 USD |
| 2021-05-28 |
154.8733 USD |
15,066.9322 ZEC |
150.2500 USD |
131.3100 USD |
136.3600 USD |
157.5600 USD |
| 2021-05-27 |
152.5716 USD |
5,209.0636 ZEC |
158.9900 USD |
141.3000 USD |
143.9800 USD |
150.3900 USD |
| 2021-05-26 |
150.9153 USD |
6,155.4408 ZEC |
144.5900 USD |
144.2600 USD |
148.1900 USD |
155.1200 USD |
| 2021-05-25 |
142.7577 USD |
17,036.9431 ZEC |
149.6700 USD |
130.0000 USD |
135.5200 USD |
144.1300 USD |
| 2021-05-24 |
136.2813 USD |
13,469.6962 ZEC |
118.4800 USD |
117.0900 USD |
126.5000 USD |
141.9200 USD |
| 2021-05-23 |
112.3304 USD |
27,356.1968 ZEC |
143.1500 USD |
97.9000 USD |
104.0600 USD |
116.0700 USD |
| 2021-05-22 |
144.9348 USD |
9,313.4499 ZEC |
157.4100 USD |
133.9900 USD |
142.1000 USD |
143.6700 USD |
| 2021-05-21 |
161.6110 USD |
23,072.3613 ZEC |
182.9900 USD |
135.7100 USD |
154.3600 USD |
151.8500 USD |
| 2021-05-20 |
167.1636 USD |
20,125.2380 ZEC |
146.5100 USD |
140.0000 USD |
155.4300 USD |
182.9500 USD |
| 2021-05-19 |
179.9306 USD |
26,130.0941 ZEC |
255.6800 USD |
150.0000 USD |
165.2600 USD |
163.6200 USD |
| 2021-05-18 |
249.4434 USD |
7,922.0093 ZEC |
234.5300 USD |
233.4800 USD |
241.8500 USD |
256.1100 USD |
| 2021-05-17 |
242.3080 USD |
7,602.8725 ZEC |
263.9800 USD |
226.3400 USD |
233.3000 USD |
237.5400 USD |
| 2021-05-16 |
265.9255 USD |
4,103.5131 ZEC |
267.9200 USD |
245.4700 USD |
258.1200 USD |
263.4000 USD |
| 2021-05-15 |
290.2378 USD |
3,398.0461 ZEC |
305.4200 USD |
268.4100 USD |
279.2400 USD |
279.6100 USD |
| 2021-05-14 |
306.5482 USD |
7,142.7143 ZEC |
296.3400 USD |
286.7400 USD |
292.9500 USD |
306.6000 USD |
| 2021-05-13 |
293.5347 USD |
13,914.4640 ZEC |
279.2600 USD |
250.5700 USD |
284.9200 USD |
283.6500 USD |
| 2021-05-12 |
336.6908 USD |
30,438.0321 ZEC |
302.7600 USD |
298.3700 USD |
320.0000 USD |
303.5200 USD |
| 2021-05-11 |
285.8401 USD |
3,363.7163 ZEC |
282.7900 USD |
272.8300 USD |
279.2600 USD |
300.2800 USD |
| 2021-05-10 |
306.8010 USD |
35,151.9122 ZEC |
303.8900 USD |
265.1800 USD |
288.8400 USD |
283.5100 USD |
| 2021-05-09 |
296.9322 USD |
3,526.4466 ZEC |
316.6100 USD |
288.4400 USD |
292.0500 USD |
305.4000 USD |
| 2021-05-08 |
317.0581 USD |
2,652.6131 ZEC |
317.0200 USD |
295.3800 USD |
302.8500 USD |
308.7900 USD |
| 2021-05-07 |
314.2983 USD |
9,705.9664 ZEC |
307.5800 USD |
295.5400 USD |
303.7800 USD |
317.0200 USD |
| 2021-05-06 |
299.5871 USD |
6,102.0121 ZEC |
291.6500 USD |
273.7900 USD |
280.5900 USD |
314.6200 USD |
| 2021-05-05 |
276.9235 USD |
8,202.4505 ZEC |
242.1300 USD |
237.7900 USD |
257.9900 USD |
292.7000 USD |
| 2021-05-04 |
246.6165 USD |
6,766.9450 ZEC |
250.9300 USD |
230.0000 USD |
234.7000 USD |
244.8800 USD |
| 2021-05-03 |
248.4042 USD |
3,811.6029 ZEC |
242.9600 USD |
242.9600 USD |
247.5800 USD |
249.2000 USD |
| 2021-05-02 |
248.1189 USD |
1,504.2118 ZEC |
258.5700 USD |
241.5300 USD |
243.4700 USD |
242.9600 USD |
| 2021-05-01 |
250.7903 USD |
2,766.4518 ZEC |
245.3300 USD |
243.8000 USD |
247.3600 USD |
259.2100 USD |
| 2021-04-30 |
241.7531 USD |
3,474.7252 ZEC |
230.5200 USD |
225.5900 USD |
231.4500 USD |
244.1700 USD |
| 2021-04-29 |
229.6619 USD |
2,362.2922 ZEC |
241.0000 USD |
223.8800 USD |
228.0400 USD |
229.3300 USD |
| 2021-04-28 |
235.2881 USD |
1,229.7425 ZEC |
241.6500 USD |
226.5300 USD |
231.9800 USD |
240.0900 USD |
| 2021-04-27 |
231.7234 USD |
1,651.0939 ZEC |
227.2000 USD |
222.6200 USD |
227.8700 USD |
240.5800 USD |
| 2021-04-26 |
213.8786 USD |
4,063.9541 ZEC |
201.6800 USD |
201.6500 USD |
210.8900 USD |
225.5100 USD |
| 2021-04-25 |
201.6945 USD |
2,735.9364 ZEC |
198.6300 USD |
191.8500 USD |
199.2300 USD |
199.4500 USD |
| 2021-04-24 |
206.1255 USD |
2,130.8838 ZEC |
219.9900 USD |
199.3900 USD |
202.6500 USD |
204.7100 USD |
| 2021-04-23 |
201.3898 USD |
11,239.9210 ZEC |
223.7900 USD |
170.0000 USD |
197.8800 USD |
212.0800 USD |
| 2021-04-22 |
236.4344 USD |
4,220.4234 ZEC |
238.0900 USD |
218.2800 USD |
228.3700 USD |
225.4100 USD |