Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
Price
Date Price Volume Open Low High Close
2024-06-12 23.6200 USD 806.1662 ZEC 22.6300 USD 22.5000 USD 22.9100 USD 23.6200 USD
2024-06-11 22.6300 USD 624.2062 ZEC 23.6200 USD 22.0400 USD 22.5300 USD 22.5300 USD
2024-06-10 23.6200 USD 405.0810 ZEC 23.4600 USD 23.1000 USD 23.3800 USD 23.6200 USD
2024-06-09 23.8400 USD 2,510.8541 ZEC 23.0000 USD 22.9000 USD 23.0800 USD 23.8400 USD
2024-06-08 23.0000 USD 292.6855 ZEC 24.7800 USD 22.7300 USD 23.5600 USD 23.0000 USD
2024-06-07 25.1800 USD 1,097.0432 ZEC 26.7800 USD 22.9300 USD 24.7800 USD 25.1800 USD
2024-06-06 26.7800 USD 1,031.5199 ZEC 26.2900 USD 25.9800 USD 26.0000 USD 26.7800 USD
2024-06-05 26.2900 USD 1,395.1198 ZEC 27.4300 USD 25.9000 USD 26.2400 USD 26.3300 USD
2024-06-04 27.5200 USD 1,857.2142 ZEC 25.4600 USD 25.1400 USD 25.1400 USD 27.2500 USD
2024-06-03 25.3000 USD 594.8309 ZEC 26.2300 USD 25.2600 USD 25.4200 USD 25.3000 USD
2024-06-02 26.2300 USD 300.5463 ZEC 26.8200 USD 26.1800 USD 26.1800 USD 26.2700 USD
2024-06-01 26.7900 USD 333.1538 ZEC 26.8900 USD 26.2100 USD 26.4000 USD 26.7900 USD
2024-05-31 26.7200 USD 860.4480 ZEC 26.6300 USD 26.3400 USD 26.3900 USD 26.7800 USD
2024-05-30 26.6300 USD 865.1548 ZEC 26.6100 USD 26.2400 USD 26.2400 USD 26.5300 USD
2024-05-29 26.4500 USD 2,193.7429 ZEC 26.5400 USD 26.0900 USD 26.5000 USD 26.7300 USD
2024-05-28 26.5400 USD 248.0012 ZEC 26.8000 USD 26.1000 USD 26.1000 USD 26.5400 USD
2024-05-27 26.8000 USD 644.0584 ZEC 26.3200 USD 26.0000 USD 26.0000 USD 27.0300 USD
2024-05-26 26.3200 USD 26.4746 ZEC 26.6300 USD 26.1300 USD 26.1300 USD 26.3200 USD
2024-05-25 26.6300 USD 199.5399 ZEC 27.5200 USD 26.4600 USD 26.6300 USD 26.6300 USD
2024-05-24 27.5200 USD 672.9471 ZEC 25.3000 USD 24.6400 USD 25.5900 USD 27.3100 USD
2024-05-23 24.8500 USD 594.1774 ZEC 24.7100 USD 23.3000 USD 23.8400 USD 24.1400 USD
2024-05-22 24.7100 USD 264.3677 ZEC 24.0900 USD 23.2600 USD 23.9600 USD 24.2700 USD
2024-05-21 24.0900 USD 887.3302 ZEC 24.9200 USD 23.9300 USD 24.0200 USD 24.0200 USD
2024-05-20 24.9200 USD 541.9527 ZEC 23.1400 USD 22.7600 USD 23.0300 USD 24.8400 USD
2024-05-19 23.1400 USD 277.6952 ZEC 23.6500 USD 22.8500 USD 22.9700 USD 23.1400 USD
2024-05-18 23.6500 USD 207.9740 ZEC 23.6100 USD 23.2900 USD 23.2900 USD 23.3900 USD
2024-05-17 23.6100 USD 440.0335 ZEC 23.6200 USD 22.7600 USD 23.1100 USD 23.6100 USD
2024-05-16 23.6200 USD 834.7170 ZEC 23.2300 USD 22.8000 USD 23.1000 USD 23.6000 USD
2024-05-15 23.2100 USD 2,180.0297 ZEC 21.7700 USD 21.7700 USD 22.0600 USD 23.2100 USD
2024-05-14 21.7700 USD 373.2730 ZEC 22.0100 USD 21.5100 USD 21.8100 USD 22.0600 USD
2024-05-13 22.0100 USD 252.8751 ZEC 22.2700 USD 21.6300 USD 21.7100 USD 22.0100 USD
2024-05-12 22.2700 USD 83.2318 ZEC 22.5500 USD 22.2700 USD 22.5000 USD 22.2700 USD
2024-05-11 22.5300 USD 153.2014 ZEC 22.7700 USD 22.4900 USD 22.5300 USD 22.5300 USD
2024-05-10 22.7400 USD 205.0061 ZEC 23.3000 USD 22.8000 USD 22.8600 USD 22.8600 USD
2024-05-09 23.3000 USD 540.8770 ZEC 23.5000 USD 23.1400 USD 23.2200 USD 23.3000 USD
2024-05-08 23.6800 USD 869.0838 ZEC 22.6700 USD 22.3300 USD 22.5000 USD 23.6700 USD
2024-05-07 22.6700 USD 1,001.3337 ZEC 23.4300 USD 22.6000 USD 22.8800 USD 22.6000 USD
2024-05-06 23.4300 USD 323.6971 ZEC 23.5200 USD 22.8700 USD 23.2400 USD 23.4300 USD
2024-05-05 23.5200 USD 1,130.4673 ZEC 23.1100 USD 22.8300 USD 22.9900 USD 23.0200 USD
2024-05-04 23.1100 USD 3,446.6002 ZEC 23.0400 USD 22.9900 USD 22.9900 USD 23.1100 USD
2024-05-03 22.9900 USD 500.7056 ZEC 22.9100 USD 22.3100 USD 22.3300 USD 23.0100 USD
2024-05-02 22.9700 USD 399.2650 ZEC 22.0900 USD 21.5700 USD 21.7200 USD 22.9700 USD
2024-05-01 21.5100 USD 1,044.2871 ZEC 21.3700 USD 20.1600 USD 20.6000 USD 21.5100 USD
2024-04-30 21.3700 USD 591.5909 ZEC 22.3700 USD 20.3900 USD 20.6900 USD 21.2900 USD
2024-04-29 22.4300 USD 532.4092 ZEC 22.4600 USD 21.7400 USD 21.9100 USD 22.4300 USD
2024-04-28 22.3100 USD 103.9828 ZEC 22.8400 USD 22.5800 USD 22.5800 USD 22.6500 USD
2024-04-27 22.8400 USD 768.1648 ZEC 22.3100 USD 22.1500 USD 22.3500 USD 22.8400 USD
2024-04-26 22.3100 USD 655.6161 ZEC 23.3900 USD 22.3100 USD 22.8700 USD 22.3100 USD
2024-04-25 23.4700 USD 535.5589 ZEC 22.7900 USD 22.2200 USD 22.4300 USD 23.1800 USD
2024-04-24 22.7900 USD 251.9297 ZEC 23.8800 USD 22.7900 USD 23.2000 USD 22.7900 USD