Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
177.9558 USD |
11,318.1970 ZEC |
168.6300 USD |
162.3500 USD |
166.8600 USD |
180.9900 USD |
| 2021-02-18 |
168.4550 USD |
6,412.6866 ZEC |
167.8700 USD |
158.1900 USD |
163.4400 USD |
168.6300 USD |
| 2021-02-17 |
163.6263 USD |
10,830.0738 ZEC |
156.3300 USD |
147.3400 USD |
150.2500 USD |
167.8700 USD |
| 2021-02-16 |
158.5420 USD |
7,380.3062 ZEC |
157.9800 USD |
149.0000 USD |
151.9300 USD |
156.3300 USD |
| 2021-02-15 |
152.5797 USD |
18,470.0399 ZEC |
155.3100 USD |
125.0000 USD |
143.1400 USD |
157.9800 USD |
| 2021-02-14 |
168.6561 USD |
7,294.3196 ZEC |
177.1500 USD |
153.0000 USD |
161.1900 USD |
155.3100 USD |
| 2021-02-13 |
168.0525 USD |
14,179.2458 ZEC |
142.7600 USD |
142.7600 USD |
148.7900 USD |
177.1500 USD |
| 2021-02-12 |
142.6019 USD |
9,020.9653 ZEC |
142.5100 USD |
132.0500 USD |
140.1600 USD |
142.7600 USD |
| 2021-02-11 |
133.4989 USD |
12,405.5429 ZEC |
116.5900 USD |
112.0100 USD |
116.0100 USD |
142.5100 USD |
| 2021-02-10 |
113.8066 USD |
8,224.2192 ZEC |
109.2600 USD |
106.4000 USD |
109.9400 USD |
116.5900 USD |
| 2021-02-09 |
104.0136 USD |
8,942.3229 ZEC |
98.0000 USD |
96.3800 USD |
98.9600 USD |
109.2600 USD |
| 2021-02-08 |
95.4748 USD |
5,709.4912 ZEC |
92.3700 USD |
91.1400 USD |
92.7300 USD |
98.0000 USD |
| 2021-02-07 |
92.7224 USD |
1,900.3721 ZEC |
94.8900 USD |
89.0600 USD |
91.8600 USD |
92.3700 USD |
| 2021-02-06 |
96.6137 USD |
5,287.1703 ZEC |
96.9100 USD |
92.2000 USD |
95.2700 USD |
94.8900 USD |
| 2021-02-05 |
92.7232 USD |
8,198.5368 ZEC |
89.5600 USD |
89.0300 USD |
90.4700 USD |
96.9100 USD |
| 2021-02-04 |
92.1929 USD |
5,585.7582 ZEC |
95.1600 USD |
88.8800 USD |
90.6400 USD |
89.5600 USD |
| 2021-02-03 |
95.1584 USD |
3,179.8443 ZEC |
92.3300 USD |
92.3300 USD |
94.6200 USD |
95.1600 USD |
| 2021-02-02 |
91.7047 USD |
7,381.7308 ZEC |
88.0400 USD |
88.0400 USD |
89.9400 USD |
92.3300 USD |
| 2021-02-01 |
86.8166 USD |
3,441.5746 ZEC |
85.8800 USD |
84.0600 USD |
85.9800 USD |
88.0400 USD |
| 2021-01-31 |
85.2934 USD |
2,951.2613 ZEC |
84.9700 USD |
82.4100 USD |
83.8200 USD |
85.8800 USD |
| 2021-01-30 |
84.4098 USD |
4,112.0619 ZEC |
86.2300 USD |
83.0000 USD |
83.7200 USD |
84.9700 USD |
| 2021-01-29 |
86.6497 USD |
9,222.1313 ZEC |
88.0500 USD |
82.3400 USD |
84.4100 USD |
86.2300 USD |
| 2021-01-28 |
83.6142 USD |
5,578.2076 ZEC |
78.9900 USD |
77.3000 USD |
78.9900 USD |
88.0500 USD |
| 2021-01-27 |
81.3300 USD |
8,140.3892 ZEC |
89.0000 USD |
77.0000 USD |
79.3800 USD |
78.9900 USD |
| 2021-01-26 |
86.8370 USD |
5,165.8748 ZEC |
87.9000 USD |
83.6100 USD |
85.7900 USD |
89.0000 USD |
| 2021-01-25 |
92.2470 USD |
10,038.1591 ZEC |
90.1800 USD |
87.9000 USD |
88.9100 USD |
87.9000 USD |
| 2021-01-24 |
89.1846 USD |
8,472.0221 ZEC |
85.6400 USD |
85.1800 USD |
86.4300 USD |
90.1800 USD |
| 2021-01-23 |
88.3550 USD |
19,909.8021 ZEC |
87.5400 USD |
83.8000 USD |
85.6000 USD |
85.6400 USD |
| 2021-01-22 |
82.8151 USD |
24,822.6091 ZEC |
82.7200 USD |
77.0000 USD |
82.0000 USD |
87.5400 USD |
| 2021-01-21 |
89.1235 USD |
10,312.8908 ZEC |
98.6900 USD |
82.6100 USD |
85.9200 USD |
82.7200 USD |
| 2021-01-20 |
97.9074 USD |
10,430.0782 ZEC |
102.5000 USD |
90.5000 USD |
95.4000 USD |
98.6900 USD |
| 2021-01-19 |
106.0280 USD |
6,276.8688 ZEC |
104.0800 USD |
102.4000 USD |
103.5400 USD |
102.5000 USD |
| 2021-01-18 |
103.5849 USD |
9,787.1234 ZEC |
102.2600 USD |
100.0100 USD |
101.8600 USD |
104.0800 USD |
| 2021-01-17 |
102.0720 USD |
10,236.2085 ZEC |
109.0500 USD |
98.0000 USD |
100.7900 USD |
102.2600 USD |
| 2021-01-16 |
106.3034 USD |
9,300.0603 ZEC |
103.0700 USD |
102.0800 USD |
104.3500 USD |
109.0500 USD |
| 2021-01-15 |
106.2816 USD |
11,436.5147 ZEC |
111.3800 USD |
94.9000 USD |
102.0000 USD |
103.0700 USD |
| 2021-01-14 |
113.3231 USD |
12,718.8938 ZEC |
116.7300 USD |
105.8200 USD |
109.0400 USD |
111.3800 USD |
| 2021-01-13 |
109.0096 USD |
28,497.2090 ZEC |
98.8700 USD |
92.4000 USD |
98.3900 USD |
116.7300 USD |
| 2021-01-12 |
96.5150 USD |
33,462.2561 ZEC |
88.5000 USD |
84.4400 USD |
88.6400 USD |
98.8700 USD |
| 2021-01-11 |
90.1261 USD |
47,358.3477 ZEC |
97.7000 USD |
77.5900 USD |
83.8400 USD |
88.5000 USD |
| 2021-01-10 |
88.4554 USD |
43,397.6854 ZEC |
79.1700 USD |
76.5500 USD |
80.6400 USD |
97.7000 USD |
| 2021-01-09 |
73.8053 USD |
20,189.0787 ZEC |
68.8800 USD |
66.1300 USD |
67.1000 USD |
79.1700 USD |
| 2021-01-08 |
67.9185 USD |
25,316.5458 ZEC |
68.0600 USD |
61.4200 USD |
65.2200 USD |
68.8800 USD |
| 2021-01-07 |
68.9456 USD |
23,258.8553 ZEC |
63.8500 USD |
63.5600 USD |
64.7800 USD |
68.0600 USD |
| 2021-01-06 |
63.3479 USD |
25,339.0230 ZEC |
59.8200 USD |
59.1400 USD |
60.1100 USD |
63.8500 USD |
| 2021-01-05 |
59.4921 USD |
8,696.0123 ZEC |
60.4300 USD |
58.0800 USD |
58.4000 USD |
59.8200 USD |
| 2021-01-04 |
60.4125 USD |
14,937.0381 ZEC |
59.5700 USD |
56.5300 USD |
58.9800 USD |
60.4300 USD |
| 2021-01-03 |
58.6402 USD |
10,036.2703 ZEC |
57.6700 USD |
56.0100 USD |
57.3100 USD |
59.5700 USD |
| 2021-01-02 |
58.2811 USD |
16,288.1046 ZEC |
56.9900 USD |
55.3000 USD |
57.5900 USD |
57.6700 USD |
| 2021-01-01 |
59.7763 USD |
20,176.6999 ZEC |
64.2200 USD |
54.6400 USD |
57.5200 USD |
56.9900 USD |