Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
41.2600 USD |
507.7990 ZEC |
42.5000 USD |
41.0100 USD |
42.1600 USD |
41.8200 USD |
| 2025-01-27 |
42.5000 USD |
3,085.9002 ZEC |
44.7500 USD |
41.1000 USD |
41.3500 USD |
42.5000 USD |
| 2025-01-26 |
46.2800 USD |
589.9461 ZEC |
46.6600 USD |
45.6600 USD |
45.9300 USD |
45.9300 USD |
| 2025-01-25 |
46.2100 USD |
147.4762 ZEC |
45.8700 USD |
45.7100 USD |
45.7100 USD |
46.3600 USD |
| 2025-01-24 |
46.0600 USD |
781.7004 ZEC |
47.6400 USD |
46.2300 USD |
46.4500 USD |
46.2300 USD |
| 2025-01-23 |
47.6400 USD |
773.0696 ZEC |
48.7200 USD |
46.6800 USD |
46.7500 USD |
47.6100 USD |
| 2025-01-22 |
48.3800 USD |
8,328.1287 ZEC |
48.7500 USD |
47.4100 USD |
48.2100 USD |
49.2600 USD |
| 2025-01-21 |
48.7600 USD |
3,428.5739 ZEC |
47.9000 USD |
45.3800 USD |
46.3500 USD |
49.1100 USD |
| 2025-01-20 |
47.7700 USD |
959.7463 ZEC |
47.0500 USD |
45.6400 USD |
46.6800 USD |
47.3300 USD |
| 2025-01-19 |
46.2900 USD |
1,704.0635 ZEC |
52.0000 USD |
45.9800 USD |
48.2600 USD |
47.1400 USD |
| 2025-01-18 |
51.2100 USD |
672.1019 ZEC |
54.9400 USD |
50.4700 USD |
51.1600 USD |
51.5100 USD |
| 2025-01-17 |
54.6700 USD |
357.0640 ZEC |
53.9000 USD |
53.7800 USD |
53.9400 USD |
54.6600 USD |
| 2025-01-16 |
53.5400 USD |
538.9255 ZEC |
54.9800 USD |
52.4800 USD |
53.1900 USD |
54.1100 USD |
| 2025-01-15 |
53.7200 USD |
1,062.3923 ZEC |
51.4700 USD |
50.1300 USD |
50.2600 USD |
54.2500 USD |
| 2025-01-14 |
51.4700 USD |
1,179.6250 ZEC |
48.2100 USD |
48.0800 USD |
48.4600 USD |
51.4700 USD |
| 2025-01-13 |
48.8600 USD |
818.3951 ZEC |
47.3900 USD |
44.0000 USD |
44.6100 USD |
48.8600 USD |
| 2025-01-12 |
47.3900 USD |
252.7369 ZEC |
48.1900 USD |
47.3500 USD |
47.3500 USD |
47.3900 USD |
| 2025-01-11 |
48.1900 USD |
508.7813 ZEC |
48.5200 USD |
47.2100 USD |
47.2100 USD |
48.5400 USD |
| 2025-01-10 |
48.5200 USD |
635.5492 ZEC |
46.7600 USD |
46.5100 USD |
47.2800 USD |
48.2900 USD |
| 2025-01-09 |
47.3800 USD |
509.6862 ZEC |
50.5100 USD |
46.2400 USD |
47.3700 USD |
47.1300 USD |
| 2025-01-08 |
50.5100 USD |
1,517.1762 ZEC |
52.4000 USD |
47.4600 USD |
49.5100 USD |
50.5100 USD |
| 2025-01-07 |
51.6900 USD |
866.6317 ZEC |
60.3000 USD |
51.7800 USD |
52.4500 USD |
51.7800 USD |
| 2025-01-06 |
59.2600 USD |
654.4450 ZEC |
58.9400 USD |
57.3200 USD |
58.2400 USD |
59.2600 USD |
| 2025-01-05 |
58.1600 USD |
81.4304 ZEC |
58.9300 USD |
56.8600 USD |
57.3200 USD |
58.5400 USD |
| 2025-01-04 |
58.9300 USD |
171.3220 ZEC |
60.8500 USD |
58.7700 USD |
59.1800 USD |
58.7700 USD |
| 2025-01-03 |
61.3800 USD |
818.6155 ZEC |
58.6500 USD |
56.8400 USD |
56.8400 USD |
61.2600 USD |
| 2025-01-02 |
58.6500 USD |
839.2375 ZEC |
58.7600 USD |
57.5300 USD |
58.4300 USD |
58.6500 USD |
| 2025-01-01 |
58.7600 USD |
435.1990 ZEC |
55.7600 USD |
55.1100 USD |
55.4500 USD |
58.7600 USD |
| 2024-12-31 |
55.7600 USD |
738.2370 ZEC |
58.1200 USD |
55.7300 USD |
56.1100 USD |
55.7600 USD |
| 2024-12-30 |
58.1100 USD |
1,499.6989 ZEC |
60.3800 USD |
57.1600 USD |
58.0000 USD |
58.1100 USD |
| 2024-12-29 |
60.3800 USD |
511.4710 ZEC |
62.3800 USD |
59.6300 USD |
60.3800 USD |
60.3800 USD |
| 2024-12-28 |
62.1800 USD |
448.6582 ZEC |
62.0000 USD |
59.8800 USD |
60.6300 USD |
62.9500 USD |
| 2024-12-27 |
62.5000 USD |
869.3142 ZEC |
69.0600 USD |
62.0000 USD |
62.3800 USD |
62.0000 USD |
| 2024-12-26 |
67.5500 USD |
848.9502 ZEC |
73.1400 USD |
66.4700 USD |
69.2700 USD |
68.2400 USD |
| 2024-12-25 |
73.1400 USD |
2,626.6807 ZEC |
69.6400 USD |
67.8800 USD |
69.1900 USD |
73.1100 USD |
| 2024-12-24 |
69.6400 USD |
1,594.2615 ZEC |
65.3800 USD |
64.1000 USD |
65.3900 USD |
68.0800 USD |
| 2024-12-23 |
62.2600 USD |
1,711.8849 ZEC |
58.5100 USD |
55.0300 USD |
56.4900 USD |
62.1500 USD |
| 2024-12-22 |
56.8000 USD |
1,094.5471 ZEC |
53.5700 USD |
50.4600 USD |
51.3200 USD |
56.8000 USD |
| 2024-12-21 |
53.2300 USD |
468.1528 ZEC |
54.4900 USD |
51.9900 USD |
53.4200 USD |
53.8100 USD |
| 2024-12-20 |
54.6100 USD |
1,946.6056 ZEC |
48.4800 USD |
41.2400 USD |
43.8800 USD |
54.3200 USD |
| 2024-12-19 |
48.9700 USD |
1,693.4800 ZEC |
51.4300 USD |
46.0000 USD |
48.1600 USD |
48.9700 USD |
| 2024-12-18 |
51.4800 USD |
827.1811 ZEC |
54.7900 USD |
51.0000 USD |
52.5700 USD |
51.4800 USD |
| 2024-12-17 |
55.5100 USD |
1,009.4274 ZEC |
56.4200 USD |
55.5000 USD |
55.8800 USD |
56.4800 USD |
| 2024-12-16 |
57.0100 USD |
943.9621 ZEC |
59.1300 USD |
56.0000 USD |
56.8500 USD |
57.0100 USD |
| 2024-12-15 |
58.9900 USD |
313.3961 ZEC |
58.6000 USD |
56.3600 USD |
56.9800 USD |
57.3800 USD |
| 2024-12-14 |
58.3100 USD |
416.6172 ZEC |
59.8900 USD |
57.1000 USD |
57.4700 USD |
58.2700 USD |
| 2024-12-13 |
59.6200 USD |
791.1672 ZEC |
60.6200 USD |
57.8300 USD |
58.7000 USD |
59.7100 USD |
| 2024-12-12 |
59.1400 USD |
813.7794 ZEC |
65.0000 USD |
58.7900 USD |
60.0500 USD |
60.2400 USD |
| 2024-12-11 |
64.2200 USD |
661.3650 ZEC |
59.0000 USD |
56.6700 USD |
58.7700 USD |
63.6500 USD |
| 2024-12-10 |
59.0000 USD |
1,386.6161 ZEC |
58.6500 USD |
54.8500 USD |
57.1800 USD |
59.0000 USD |