Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
69.9500 USD |
337.6007 ZEC |
73.1400 USD |
68.5500 USD |
69.3000 USD |
69.7800 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 |
| 2024-12-09 |
58.6500 USD |
2,145.9477 ZEC |
74.5100 USD |
55.1100 USD |
60.0400 USD |
58.1200 USD |
| 2024-12-08 |
73.6500 USD |
1,595.7639 ZEC |
69.6800 USD |
68.5900 USD |
69.6000 USD |
74.6900 USD |
| 2024-12-07 |
70.2200 USD |
163.0941 ZEC |
69.6200 USD |
69.6200 USD |
69.6900 USD |
69.6900 USD |
| 2024-12-06 |
69.6200 USD |
696.4937 ZEC |
71.0100 USD |
68.5100 USD |
69.6500 USD |
70.7500 USD |
| 2024-12-05 |
71.0100 USD |
2,546.0562 ZEC |
68.8300 USD |
67.0000 USD |
70.3700 USD |
71.5400 USD |
| 2024-12-04 |
68.8300 USD |
3,353.6627 ZEC |
72.7700 USD |
69.4000 USD |
71.1200 USD |
70.7500 USD |
| 2024-12-03 |
73.7500 USD |
3,008.6142 ZEC |
74.1100 USD |
68.5300 USD |
71.6000 USD |
74.0600 USD |
| 2024-12-02 |
72.0100 USD |
4,111.5755 ZEC |
60.3500 USD |
57.0000 USD |
58.3800 USD |
73.5600 USD |
| 2024-12-01 |
58.9000 USD |
639.3468 ZEC |
59.2500 USD |
56.3200 USD |
56.8700 USD |
59.2800 USD |
| 2024-11-30 |
60.6900 USD |
2,039.2155 ZEC |
53.7300 USD |
53.3400 USD |
54.2200 USD |
60.5900 USD |
| 2024-11-29 |
53.7300 USD |
979.2525 ZEC |
56.0000 USD |
53.9700 USD |
54.3300 USD |
55.0700 USD |
| 2024-11-28 |
55.1700 USD |
624.9339 ZEC |
56.2900 USD |
55.1700 USD |
55.1700 USD |
55.1700 USD |
| 2024-11-27 |
56.1500 USD |
4,115.8927 ZEC |
51.3900 USD |
50.4000 USD |
54.1700 USD |
56.0000 USD |
| 2024-11-26 |
47.3500 USD |
1,345.9892 ZEC |
48.5200 USD |
43.9900 USD |
44.8100 USD |
46.1500 USD |
| 2024-11-25 |
48.5200 USD |
1,522.0213 ZEC |
51.3600 USD |
47.0000 USD |
47.7400 USD |
47.0000 USD |
| 2024-11-24 |
51.3600 USD |
2,542.5202 ZEC |
49.2900 USD |
48.3700 USD |
48.5100 USD |
51.8700 USD |
| 2024-11-23 |
49.4100 USD |
1,724.4082 ZEC |
45.3400 USD |
45.3400 USD |
47.4400 USD |
49.4100 USD |
| 2024-11-22 |
45.3400 USD |
1,552.7645 ZEC |
46.3200 USD |
43.3300 USD |
44.4500 USD |
45.3400 USD |
| 2024-11-21 |
45.9500 USD |
1,720.1053 ZEC |
42.2300 USD |
40.6600 USD |
41.7500 USD |
44.6200 USD |
| 2024-11-20 |
42.2300 USD |
1,086.2782 ZEC |
42.1700 USD |
40.3700 USD |
41.0100 USD |
42.2300 USD |
| 2024-11-19 |
42.1700 USD |
719.4338 ZEC |
44.9900 USD |
42.2200 USD |
42.3100 USD |
42.3100 USD |
| 2024-11-18 |
44.9900 USD |
1,530.7918 ZEC |
44.3700 USD |
44.2000 USD |
44.9000 USD |
44.9000 USD |
| 2024-11-17 |
44.0300 USD |
3,121.4086 ZEC |
45.4200 USD |
42.1200 USD |
42.6500 USD |
43.5500 USD |
| 2024-11-16 |
44.3500 USD |
1,859.7872 ZEC |
38.4300 USD |
38.0900 USD |
38.5000 USD |
44.4600 USD |
| 2024-11-15 |
38.6400 USD |
1,878.7720 ZEC |
36.4600 USD |
36.2600 USD |
37.0600 USD |
38.6400 USD |
| 2024-11-14 |
36.4600 USD |
984.7105 ZEC |
38.9800 USD |
36.2600 USD |
37.2100 USD |
37.2900 USD |
| 2024-11-13 |
37.6900 USD |
1,866.8556 ZEC |
41.7000 USD |
37.2900 USD |
38.1400 USD |
37.8800 USD |
| 2024-11-12 |
42.1200 USD |
1,746.4529 ZEC |
45.1700 USD |
39.0000 USD |
41.0200 USD |
43.0100 USD |
| 2024-11-11 |
42.0000 USD |
769.2340 ZEC |
45.5800 USD |
43.0000 USD |
44.3300 USD |
44.0400 USD |
| 2024-11-10 |
46.6300 USD |
261.0519 ZEC |
45.8800 USD |
44.3700 USD |
45.1900 USD |
46.6300 USD |
| 2024-11-09 |
45.6400 USD |
915.1501 ZEC |
45.6900 USD |
43.9100 USD |
44.1800 USD |
45.6400 USD |
| 2024-11-08 |
45.6900 USD |
755.5106 ZEC |
43.7100 USD |
42.1700 USD |
42.2000 USD |
45.6900 USD |
| 2024-11-07 |
43.5500 USD |
1,985.8810 ZEC |
43.0000 USD |
42.7300 USD |
43.3900 USD |
43.5500 USD |