Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-28 |
60.9000 USD |
964.8838 ZEC |
56.5000 USD |
54.7000 USD |
55.2500 USD |
61.0000 USD |
| 2025-09-27 |
55.4200 USD |
499.7171 ZEC |
56.3600 USD |
53.5300 USD |
53.5700 USD |
55.4200 USD |
| 2025-09-26 |
55.8000 USD |
387.2809 ZEC |
54.0100 USD |
53.1100 USD |
54.0200 USD |
54.9500 USD |
| 2025-09-25 |
55.8000 USD |
1,059.5313 ZEC |
59.9900 USD |
54.0000 USD |
56.3400 USD |
55.8000 USD |
| 2025-09-24 |
59.8600 USD |
1,826.8172 ZEC |
55.0200 USD |
52.8200 USD |
53.6100 USD |
59.8600 USD |
| 2025-09-23 |
54.0000 USD |
2,012.6986 ZEC |
48.8100 USD |
47.8900 USD |
48.5000 USD |
54.0000 USD |
| 2025-09-22 |
48.5000 USD |
291.5441 ZEC |
52.3000 USD |
47.0900 USD |
47.4800 USD |
48.5000 USD |
| 2025-09-21 |
52.2900 USD |
119.2988 ZEC |
50.0800 USD |
50.0800 USD |
50.5800 USD |
52.2900 USD |
| 2025-09-20 |
50.5000 USD |
117.1003 ZEC |
49.2900 USD |
48.8700 USD |
49.3200 USD |
51.0100 USD |
| 2025-09-19 |
49.9300 USD |
198.5853 ZEC |
51.0100 USD |
48.3600 USD |
48.9200 USD |
49.9300 USD |
| 2025-09-18 |
50.9800 USD |
541.7575 ZEC |
51.0000 USD |
49.8000 USD |
50.2000 USD |
50.9800 USD |
| 2025-09-17 |
51.0000 USD |
1,765.3580 ZEC |
51.0200 USD |
50.0000 USD |
50.5000 USD |
51.0000 USD |
| 2025-09-16 |
51.0600 USD |
724.4782 ZEC |
49.5600 USD |
49.5000 USD |
49.5000 USD |
51.0600 USD |
| 2025-09-15 |
50.8300 USD |
280.0632 ZEC |
51.0100 USD |
49.3000 USD |
50.1700 USD |
50.8300 USD |
| 2025-09-14 |
51.0400 USD |
200.3233 ZEC |
52.7100 USD |
51.0700 USD |
51.7800 USD |
51.5500 USD |
| 2025-09-13 |
52.7100 USD |
182.6999 ZEC |
49.5000 USD |
49.0200 USD |
49.3900 USD |
52.0400 USD |
| 2025-09-12 |
49.9900 USD |
130.4959 ZEC |
48.0100 USD |
47.2800 USD |
47.5300 USD |
49.9900 USD |
| 2025-09-11 |
48.0100 USD |
288.3565 ZEC |
48.1600 USD |
47.0500 USD |
47.3100 USD |
47.9900 USD |
| 2025-09-10 |
48.1600 USD |
238.1455 ZEC |
48.6800 USD |
47.0800 USD |
47.7600 USD |
48.1600 USD |
| 2025-09-09 |
48.2700 USD |
371.8257 ZEC |
50.4200 USD |
47.7000 USD |
48.3000 USD |
48.2700 USD |
| 2025-09-08 |
51.3300 USD |
2,463.6757 ZEC |
48.0000 USD |
46.5600 USD |
48.0000 USD |
51.1900 USD |
| 2025-09-07 |
48.0000 USD |
1,703.8779 ZEC |
47.0000 USD |
45.4500 USD |
46.8500 USD |
48.0000 USD |
| 2025-09-06 |
46.3500 USD |
2,796.2745 ZEC |
41.2900 USD |
40.6800 USD |
41.2600 USD |
46.0000 USD |
| 2025-09-05 |
41.1000 USD |
750.7678 ZEC |
40.7000 USD |
40.3600 USD |
40.7000 USD |
40.9400 USD |
| 2025-09-04 |
40.7000 USD |
60.9852 ZEC |
41.9200 USD |
40.1400 USD |
40.2900 USD |
40.5300 USD |
| 2025-09-03 |
41.9200 USD |
320.0070 ZEC |
41.1700 USD |
40.4200 USD |
40.4200 USD |
41.9200 USD |
| 2025-09-02 |
41.1700 USD |
1,125.0355 ZEC |
40.2000 USD |
39.4900 USD |
40.0700 USD |
41.8700 USD |
| 2025-09-01 |
39.1000 USD |
280.3416 ZEC |
40.2900 USD |
38.6200 USD |
38.8600 USD |
39.1000 USD |
| 2025-08-31 |
40.7000 USD |
146.7770 ZEC |
40.4600 USD |
39.6400 USD |
39.8900 USD |
39.7900 USD |
| 2025-08-30 |
40.4600 USD |
66.9065 ZEC |
40.5900 USD |
39.1300 USD |
40.3300 USD |
40.4600 USD |
| 2025-08-29 |
40.6000 USD |
993.0276 ZEC |
42.0000 USD |
39.6500 USD |
40.3700 USD |
40.3700 USD |
| 2025-08-28 |
42.0000 USD |
671.5265 ZEC |
42.0000 USD |
41.1100 USD |
41.1100 USD |
42.0000 USD |
| 2025-08-27 |
41.9700 USD |
706.1148 ZEC |
43.0400 USD |
41.2900 USD |
41.6200 USD |
42.0000 USD |
| 2025-08-26 |
42.5800 USD |
133.2074 ZEC |
40.4700 USD |
39.1100 USD |
39.2400 USD |
42.5800 USD |
| 2025-08-25 |
40.4800 USD |
274.8414 ZEC |
42.5100 USD |
38.5500 USD |
40.6200 USD |
40.4800 USD |
| 2025-08-24 |
42.5100 USD |
239.6984 ZEC |
44.4000 USD |
41.2000 USD |
42.0600 USD |
42.5100 USD |
| 2025-08-23 |
43.1600 USD |
255.3465 ZEC |
43.8300 USD |
42.3400 USD |
42.3400 USD |
42.6600 USD |
| 2025-08-22 |
44.1900 USD |
1,657.7296 ZEC |
42.8400 USD |
41.2400 USD |
42.0600 USD |
44.1600 USD |
| 2025-08-21 |
42.6400 USD |
2,112.7364 ZEC |
39.0000 USD |
37.8600 USD |
38.1300 USD |
42.0400 USD |
| 2025-08-20 |
38.9900 USD |
865.6789 ZEC |
34.6400 USD |
34.5100 USD |
34.7600 USD |
38.9500 USD |
| 2025-08-19 |
34.6500 USD |
342.9198 ZEC |
35.1500 USD |
34.6500 USD |
34.9700 USD |
35.1600 USD |
| 2025-08-18 |
35.4400 USD |
368.9341 ZEC |
37.5000 USD |
35.3000 USD |
35.3200 USD |
35.9500 USD |
| 2025-08-17 |
37.5000 USD |
301.0299 ZEC |
36.8000 USD |
36.5300 USD |
36.7400 USD |
37.5000 USD |
| 2025-08-16 |
36.8000 USD |
103.4610 ZEC |
36.4500 USD |
35.9800 USD |
35.9800 USD |
36.8000 USD |
| 2025-08-15 |
36.7300 USD |
158.6993 ZEC |
36.4000 USD |
35.9000 USD |
35.9800 USD |
36.5300 USD |
| 2025-08-14 |
36.4000 USD |
222.0904 ZEC |
38.8900 USD |
36.4400 USD |
36.9900 USD |
36.4400 USD |
| 2025-08-13 |
39.4900 USD |
1,281.6081 ZEC |
40.2500 USD |
38.3200 USD |
38.3700 USD |
39.4900 USD |
| 2025-08-12 |
40.2500 USD |
171.7545 ZEC |
36.5300 USD |
36.5300 USD |
36.5300 USD |
40.2500 USD |
| 2025-08-11 |
37.0900 USD |
113.8017 ZEC |
39.3500 USD |
37.0900 USD |
37.7100 USD |
37.0900 USD |
| 2025-08-10 |
39.3800 USD |
119.1341 ZEC |
39.4300 USD |
38.3500 USD |
38.5000 USD |
39.3800 USD |