Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-03 |
170.3080 USD |
3,157.5083 ZEC |
169.3800 USD |
163.2400 USD |
168.3800 USD |
175.9900 USD |
| 2021-04-02 |
171.2097 USD |
5,457.8405 ZEC |
165.3300 USD |
162.9600 USD |
166.3800 USD |
169.1400 USD |
| 2021-04-01 |
160.0935 USD |
5,493.1436 ZEC |
158.2500 USD |
152.4600 USD |
155.1800 USD |
166.7500 USD |
| 2021-03-31 |
153.5086 USD |
3,487.4137 ZEC |
154.5600 USD |
147.0900 USD |
149.6700 USD |
155.3400 USD |
| 2021-03-30 |
150.3496 USD |
4,253.8252 ZEC |
148.1000 USD |
145.6000 USD |
149.2500 USD |
151.9700 USD |
| 2021-03-29 |
149.8733 USD |
30,263.6974 ZEC |
144.5500 USD |
141.3000 USD |
143.5900 USD |
149.6200 USD |
| 2021-03-28 |
135.6768 USD |
7,055.6801 ZEC |
133.0000 USD |
129.5900 USD |
131.5500 USD |
143.6700 USD |
| 2021-03-27 |
130.6915 USD |
5,284.6342 ZEC |
133.3800 USD |
125.8300 USD |
128.3600 USD |
134.8300 USD |
| 2021-03-26 |
128.6298 USD |
2,754.7204 ZEC |
123.4500 USD |
123.4500 USD |
126.0000 USD |
131.9700 USD |
| 2021-03-25 |
122.3706 USD |
5,681.0098 ZEC |
128.3100 USD |
116.1900 USD |
121.4700 USD |
123.2400 USD |
| 2021-03-24 |
135.4036 USD |
3,273.7537 ZEC |
136.1700 USD |
125.5700 USD |
129.5300 USD |
129.1200 USD |
| 2021-03-23 |
140.5602 USD |
2,240.4178 ZEC |
139.7800 USD |
135.0000 USD |
136.9500 USD |
137.8100 USD |
| 2021-03-22 |
145.8300 USD |
3,132.8819 ZEC |
148.3000 USD |
139.9100 USD |
142.7800 USD |
141.0000 USD |
| 2021-03-21 |
150.4104 USD |
1,211.8471 ZEC |
154.7000 USD |
145.9500 USD |
148.4600 USD |
148.9600 USD |
| 2021-03-20 |
157.3720 USD |
3,278.4506 ZEC |
150.6300 USD |
150.5100 USD |
152.1100 USD |
158.6600 USD |
| 2021-03-19 |
148.6542 USD |
1,660.4267 ZEC |
142.5400 USD |
140.0100 USD |
144.0600 USD |
149.4600 USD |
| 2021-03-18 |
146.4159 USD |
3,784.8030 ZEC |
145.6600 USD |
142.0800 USD |
143.5600 USD |
144.3600 USD |
| 2021-03-17 |
140.9953 USD |
5,124.0286 ZEC |
139.0800 USD |
134.8200 USD |
137.1900 USD |
145.6600 USD |
| 2021-03-16 |
137.4822 USD |
2,588.6208 ZEC |
134.3100 USD |
130.0000 USD |
134.1900 USD |
138.7400 USD |
| 2021-03-15 |
138.8393 USD |
3,528.3080 ZEC |
143.5000 USD |
134.0000 USD |
137.1000 USD |
138.4000 USD |
| 2021-03-14 |
148.1699 USD |
3,766.4688 ZEC |
157.7300 USD |
143.9800 USD |
146.8900 USD |
146.5900 USD |
| 2021-03-13 |
153.3141 USD |
5,106.7954 ZEC |
145.2300 USD |
137.5500 USD |
141.0600 USD |
157.8900 USD |
| 2021-03-12 |
149.5136 USD |
3,653.5169 ZEC |
153.0400 USD |
142.0200 USD |
144.7300 USD |
144.3400 USD |
| 2021-03-11 |
147.2630 USD |
7,674.6638 ZEC |
139.4700 USD |
136.1700 USD |
139.3500 USD |
155.9800 USD |
| 2021-03-10 |
136.9591 USD |
6,255.6688 ZEC |
137.6900 USD |
131.2400 USD |
133.3900 USD |
139.3500 USD |
| 2021-03-09 |
133.3422 USD |
3,659.9107 ZEC |
129.4400 USD |
127.9900 USD |
129.7000 USD |
137.0300 USD |
| 2021-03-08 |
128.6023 USD |
1,647.0172 ZEC |
130.1400 USD |
124.6200 USD |
126.0100 USD |
128.2600 USD |
| 2021-03-07 |
126.8496 USD |
1,919.8240 ZEC |
124.9900 USD |
124.1100 USD |
125.4600 USD |
126.6100 USD |
| 2021-03-06 |
122.5261 USD |
1,745.1292 ZEC |
120.8900 USD |
119.0600 USD |
121.1900 USD |
125.5800 USD |
| 2021-03-05 |
118.5606 USD |
3,224.7389 ZEC |
122.2100 USD |
112.9400 USD |
116.4900 USD |
123.0500 USD |
| 2021-03-04 |
124.3371 USD |
2,799.0787 ZEC |
126.7400 USD |
117.6000 USD |
119.5000 USD |
119.5000 USD |
| 2021-03-03 |
127.6528 USD |
5,684.0788 ZEC |
119.7600 USD |
118.8900 USD |
121.9000 USD |
127.6200 USD |
| 2021-03-02 |
121.9368 USD |
2,599.6971 ZEC |
124.0000 USD |
116.5100 USD |
119.0200 USD |
117.0200 USD |
| 2021-03-01 |
116.9828 USD |
3,349.4521 ZEC |
111.1800 USD |
110.5000 USD |
111.6000 USD |
120.0400 USD |
| 2021-02-28 |
111.6840 USD |
5,411.3529 ZEC |
120.6800 USD |
104.3900 USD |
107.4200 USD |
111.7900 USD |
| 2021-02-27 |
122.7708 USD |
3,018.8871 ZEC |
117.5100 USD |
117.5100 USD |
120.9800 USD |
117.7200 USD |
| 2021-02-26 |
120.3952 USD |
4,682.8119 ZEC |
120.5200 USD |
113.2800 USD |
116.2500 USD |
116.2500 USD |
| 2021-02-25 |
132.5451 USD |
4,285.7228 ZEC |
131.4300 USD |
120.5200 USD |
129.2800 USD |
120.5200 USD |
| 2021-02-24 |
130.0420 USD |
7,443.2900 ZEC |
126.6100 USD |
122.3700 USD |
127.3500 USD |
131.4300 USD |
| 2021-02-23 |
124.6553 USD |
13,147.5681 ZEC |
145.5700 USD |
108.5700 USD |
120.5900 USD |
126.6100 USD |
| 2021-02-22 |
145.6828 USD |
15,083.3305 ZEC |
161.5400 USD |
122.0000 USD |
141.0500 USD |
145.5700 USD |
| 2021-02-21 |
162.8164 USD |
5,458.4561 ZEC |
164.3100 USD |
158.5700 USD |
161.5900 USD |
161.5400 USD |
| 2021-02-20 |
172.9517 USD |
10,349.2897 ZEC |
180.9900 USD |
156.2500 USD |
165.4700 USD |
164.3100 USD |
| 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 |