Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-21 |
244.9037 USD |
3,719.8769 ZEC |
250.0000 USD |
232.3000 USD |
237.9900 USD |
237.0000 USD |
| 2021-04-20 |
234.5000 USD |
21,585.4634 ZEC |
226.7500 USD |
210.0100 USD |
218.8800 USD |
247.9500 USD |
| 2021-04-19 |
238.1750 USD |
7,768.9982 ZEC |
262.9700 USD |
221.6100 USD |
232.5400 USD |
229.7000 USD |
| 2021-04-18 |
230.3626 USD |
20,166.7621 ZEC |
280.0100 USD |
200.0000 USD |
224.6600 USD |
262.4300 USD |
| 2021-04-17 |
282.0614 USD |
8,123.0758 ZEC |
271.8400 USD |
270.0000 USD |
275.9900 USD |
294.1400 USD |
| 2021-04-16 |
256.0872 USD |
7,398.1175 ZEC |
252.5500 USD |
235.0000 USD |
246.4100 USD |
266.0900 USD |
| 2021-04-15 |
247.1431 USD |
5,575.4989 ZEC |
237.4800 USD |
235.1100 USD |
240.4800 USD |
252.5700 USD |
| 2021-04-14 |
229.0205 USD |
7,908.4659 ZEC |
226.8400 USD |
218.0000 USD |
222.2100 USD |
238.7700 USD |
| 2021-04-13 |
224.6265 USD |
4,419.5868 ZEC |
219.9300 USD |
217.8900 USD |
222.4200 USD |
223.5600 USD |
| 2021-04-12 |
225.6604 USD |
7,928.6332 ZEC |
222.6200 USD |
208.9600 USD |
216.3800 USD |
219.2900 USD |
| 2021-04-11 |
220.3129 USD |
11,404.6314 ZEC |
204.5500 USD |
204.5500 USD |
216.8200 USD |
219.2100 USD |
| 2021-04-10 |
204.1280 USD |
7,210.4927 ZEC |
194.6700 USD |
193.4400 USD |
196.2400 USD |
205.0400 USD |
| 2021-04-09 |
191.1641 USD |
2,510.2975 ZEC |
184.5000 USD |
183.3000 USD |
186.1200 USD |
194.0400 USD |
| 2021-04-08 |
178.3746 USD |
1,664.9644 ZEC |
171.2600 USD |
169.3400 USD |
173.9200 USD |
183.9900 USD |
| 2021-04-07 |
174.1812 USD |
6,665.8744 ZEC |
191.0000 USD |
162.3500 USD |
171.0500 USD |
172.5100 USD |
| 2021-04-06 |
187.4057 USD |
11,982.8289 ZEC |
195.9900 USD |
181.3400 USD |
187.6900 USD |
189.6000 USD |
| 2021-04-05 |
192.3501 USD |
5,255.7600 ZEC |
186.9900 USD |
183.0000 USD |
186.6800 USD |
196.6600 USD |
| 2021-04-04 |
181.4024 USD |
5,812.6952 ZEC |
171.3100 USD |
169.0800 USD |
175.9900 USD |
187.4500 USD |