Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-14 |
50.3950 USD |
1,766.6265 ZEC |
51.8500 USD |
48.6200 USD |
51.8500 USD |
48.9400 USD |
| 2020-06-13 |
51.5650 USD |
945.2840 ZEC |
51.2800 USD |
50.7400 USD |
52.9100 USD |
51.8500 USD |
| 2020-06-12 |
50.9800 USD |
2,370.7355 ZEC |
50.6800 USD |
50.3200 USD |
52.2500 USD |
51.2800 USD |
| 2020-06-11 |
52.8200 USD |
9,592.5497 ZEC |
54.9600 USD |
48.0000 USD |
54.9900 USD |
50.6800 USD |
| 2020-06-10 |
54.0300 USD |
4,817.4855 ZEC |
53.1000 USD |
53.1000 USD |
55.5600 USD |
54.9600 USD |
| 2020-06-09 |
52.6300 USD |
1,190.7959 ZEC |
52.1600 USD |
50.9900 USD |
53.1000 USD |
53.1000 USD |
| 2020-06-08 |
52.0550 USD |
2,622.6210 ZEC |
51.9500 USD |
51.5300 USD |
53.3300 USD |
52.1600 USD |
| 2020-06-07 |
52.4950 USD |
2,007.4774 ZEC |
53.0400 USD |
50.7400 USD |
53.0400 USD |
51.9500 USD |
| 2020-06-06 |
52.7750 USD |
1,285.1170 ZEC |
52.5100 USD |
51.9200 USD |
53.5700 USD |
53.0400 USD |
| 2020-06-05 |
52.7550 USD |
3,970.6226 ZEC |
53.0000 USD |
52.0300 USD |
54.2500 USD |
52.5100 USD |
| 2020-06-04 |
53.0550 USD |
3,106.6326 ZEC |
53.1100 USD |
51.0500 USD |
54.1100 USD |
53.0000 USD |
| 2020-06-03 |
52.0600 USD |
2,851.2315 ZEC |
51.0100 USD |
50.7400 USD |
53.4900 USD |
53.1100 USD |
| 2020-06-02 |
52.5500 USD |
5,407.2953 ZEC |
54.0900 USD |
50.0000 USD |
55.4200 USD |
51.0100 USD |
| 2020-06-01 |
53.3700 USD |
5,051.0296 ZEC |
52.6500 USD |
50.9500 USD |
55.1500 USD |
54.0900 USD |
| 2020-05-31 |
52.9450 USD |
4,582.7236 ZEC |
53.2400 USD |
50.7800 USD |
55.5400 USD |
52.6500 USD |
| 2020-05-30 |
50.2550 USD |
8,863.1020 ZEC |
47.2700 USD |
47.2700 USD |
56.3300 USD |
53.2400 USD |
| 2020-05-29 |
47.3950 USD |
1,834.7052 ZEC |
47.5200 USD |
46.2100 USD |
47.6500 USD |
47.2700 USD |
| 2020-05-28 |
46.9400 USD |
374.3404 ZEC |
46.3600 USD |
46.3600 USD |
47.9900 USD |
47.5200 USD |
| 2020-05-27 |
45.4350 USD |
2,343.1127 ZEC |
44.5100 USD |
44.4500 USD |
46.7100 USD |
46.3600 USD |
| 2020-05-26 |
45.1650 USD |
905.9062 ZEC |
45.8200 USD |
44.0000 USD |
45.8200 USD |
44.5100 USD |
| 2020-05-25 |
45.5350 USD |
1,742.3519 ZEC |
45.2500 USD |
44.9200 USD |
46.0100 USD |
45.8200 USD |
| 2020-05-24 |
46.4250 USD |
1,848.5847 ZEC |
47.6000 USD |
44.8900 USD |
47.7200 USD |
45.2500 USD |
| 2020-05-23 |
47.8900 USD |
578.9789 ZEC |
48.1800 USD |
46.8000 USD |
48.1800 USD |
47.6000 USD |
| 2020-05-22 |
46.9250 USD |
2,398.4117 ZEC |
45.6700 USD |
45.6700 USD |
48.4300 USD |
48.1800 USD |
| 2020-05-21 |
46.7350 USD |
3,908.5153 ZEC |
47.8000 USD |
44.6700 USD |
47.9500 USD |
45.6700 USD |
| 2020-05-20 |
48.7350 USD |
4,286.4945 ZEC |
49.6700 USD |
46.8100 USD |
49.8700 USD |
47.8000 USD |
| 2020-05-19 |
48.0950 USD |
5,561.9549 ZEC |
46.5200 USD |
46.5200 USD |
50.4200 USD |
49.6700 USD |
| 2020-05-18 |
47.7050 USD |
12,283.0632 ZEC |
48.8900 USD |
46.4900 USD |
49.6900 USD |
46.5200 USD |
| 2020-05-17 |
46.8900 USD |
8,699.8899 ZEC |
44.8900 USD |
44.4000 USD |
49.2900 USD |
48.8900 USD |
| 2020-05-16 |
43.6600 USD |
1,693.5188 ZEC |
42.4300 USD |
42.1600 USD |
45.2800 USD |
44.8900 USD |
| 2020-05-15 |
42.5300 USD |
4,089.7313 ZEC |
42.6300 USD |
41.2800 USD |
43.2300 USD |
42.4300 USD |
| 2020-05-14 |
42.6500 USD |
1,262.2622 ZEC |
42.6700 USD |
42.5000 USD |
43.4200 USD |
42.6300 USD |
| 2020-05-13 |
42.4400 USD |
1,651.9906 ZEC |
42.2100 USD |
41.6000 USD |
43.2900 USD |
42.6700 USD |
| 2020-05-12 |
41.2350 USD |
2,712.3263 ZEC |
40.2600 USD |
40.2600 USD |
42.7500 USD |
42.2100 USD |
| 2020-05-11 |
40.6200 USD |
6,452.5613 ZEC |
40.9800 USD |
37.5000 USD |
42.5800 USD |
40.2600 USD |
| 2020-05-10 |
41.2850 USD |
7,721.0236 ZEC |
41.5900 USD |
38.2600 USD |
42.5900 USD |
40.9800 USD |
| 2020-05-09 |
44.1800 USD |
6,425.4721 ZEC |
46.7700 USD |
38.6000 USD |
46.7700 USD |
41.5900 USD |
| 2020-05-08 |
45.6000 USD |
7,169.9759 ZEC |
44.4300 USD |
43.5600 USD |
47.5600 USD |
46.7700 USD |
| 2020-05-07 |
43.8600 USD |
4,545.0053 ZEC |
43.2900 USD |
42.7200 USD |
45.0600 USD |
44.4300 USD |
| 2020-05-06 |
43.6200 USD |
3,326.5502 ZEC |
43.9500 USD |
41.9300 USD |
44.9400 USD |
43.2900 USD |
| 2020-05-05 |
43.9400 USD |
1,754.8045 ZEC |
43.9300 USD |
43.3100 USD |
44.9900 USD |
43.9500 USD |
| 2020-05-04 |
43.8300 USD |
4,801.6295 ZEC |
43.7300 USD |
42.1100 USD |
44.6000 USD |
43.9300 USD |
| 2020-05-03 |
45.1850 USD |
4,683.7319 ZEC |
46.6400 USD |
43.1200 USD |
46.8700 USD |
43.7300 USD |
| 2020-05-02 |
46.2350 USD |
2,621.3180 ZEC |
45.8300 USD |
45.2200 USD |
46.9900 USD |
46.6400 USD |
| 2020-05-01 |
45.5050 USD |
1,779.8570 ZEC |
45.1800 USD |
44.9000 USD |
46.5600 USD |
45.8300 USD |
| 2020-04-30 |
47.0700 USD |
5,928.7608 ZEC |
48.9600 USD |
44.0000 USD |
48.9900 USD |
45.1800 USD |
| 2020-04-29 |
46.9300 USD |
12,650.6219 ZEC |
44.9000 USD |
44.7200 USD |
49.0000 USD |
48.9600 USD |
| 2020-04-28 |
44.3050 USD |
3,501.0978 ZEC |
43.7100 USD |
43.2500 USD |
45.6600 USD |
44.9000 USD |
| 2020-04-27 |
44.2600 USD |
3,229.0862 ZEC |
44.8100 USD |
42.6000 USD |
44.8400 USD |
43.7100 USD |
| 2020-04-26 |
44.8500 USD |
2,020.5857 ZEC |
44.8900 USD |
44.0000 USD |
45.5000 USD |
44.8100 USD |