Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
51.1400 USD |
15.9414 ZEC |
51.3600 USD |
50.3200 USD |
52.2800 USD |
50.4500 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 |
| 2024-11-06 |
43.0000 USD |
2,424.9631 ZEC |
37.8800 USD |
37.5900 USD |
38.0700 USD |
42.0000 USD |
| 2024-11-05 |
37.8800 USD |
657.7129 ZEC |
36.2400 USD |
35.8800 USD |
36.1200 USD |
37.0100 USD |
| 2024-11-04 |
36.2400 USD |
485.9514 ZEC |
37.3400 USD |
36.1200 USD |
36.7900 USD |
37.0900 USD |
| 2024-11-03 |
37.3400 USD |
426.8987 ZEC |
35.4000 USD |
35.4000 USD |
35.4000 USD |
37.3400 USD |
| 2024-11-02 |
35.4000 USD |
569.8162 ZEC |
36.9700 USD |
36.0400 USD |
36.3800 USD |
36.9500 USD |
| 2024-11-01 |
36.9700 USD |
281.6892 ZEC |
36.5500 USD |
36.3300 USD |
36.4300 USD |
36.9700 USD |
| 2024-10-31 |
36.5500 USD |
578.5590 ZEC |
37.6100 USD |
36.5500 USD |
36.5500 USD |
36.5500 USD |
| 2024-10-30 |
38.3100 USD |
618.0532 ZEC |
37.4600 USD |
37.0000 USD |
37.8400 USD |
38.3100 USD |
| 2024-10-29 |
37.4600 USD |
1,229.8568 ZEC |
37.8800 USD |
35.3400 USD |
36.1500 USD |
38.3100 USD |
| 2024-10-28 |
38.6600 USD |
752.3559 ZEC |
38.1600 USD |
36.4900 USD |
36.9300 USD |
38.0400 USD |
| 2024-10-27 |
37.2100 USD |
394.4435 ZEC |
34.4600 USD |
33.0200 USD |
33.0200 USD |
37.2100 USD |
| 2024-10-26 |
34.4600 USD |
502.3063 ZEC |
34.9200 USD |
34.3500 USD |
34.5500 USD |
34.4600 USD |
| 2024-10-25 |
34.9200 USD |
1,069.1379 ZEC |
36.7500 USD |
35.0000 USD |
35.8100 USD |
36.0100 USD |
| 2024-10-24 |
36.5900 USD |
1,196.5395 ZEC |
36.4200 USD |
35.7800 USD |
36.0000 USD |
36.2000 USD |
| 2024-10-23 |
36.4200 USD |
1,130.6569 ZEC |
37.9300 USD |
36.0000 USD |
36.9200 USD |
36.4200 USD |
| 2024-10-22 |
37.7400 USD |
539.9810 ZEC |
36.7900 USD |
36.0000 USD |
36.6600 USD |
37.7400 USD |
| 2024-10-21 |
37.2700 USD |
611.5992 ZEC |
36.9800 USD |
35.7300 USD |
36.0000 USD |
38.0900 USD |
| 2024-10-20 |
36.5900 USD |
23.6883 ZEC |
37.0100 USD |
35.7000 USD |
35.8500 USD |
36.5900 USD |
| 2024-10-19 |
36.9300 USD |
208.0988 ZEC |
35.8400 USD |
34.2400 USD |
35.2800 USD |
36.9500 USD |
| 2024-10-18 |
35.8400 USD |
571.6027 ZEC |
35.5300 USD |
33.7300 USD |
35.3800 USD |
35.6100 USD |
| 2024-10-17 |
35.5300 USD |
1,117.8153 ZEC |
36.5400 USD |
34.0300 USD |
35.0000 USD |
35.8100 USD |
| 2024-10-16 |
36.4500 USD |
1,952.4371 ZEC |
36.4100 USD |
36.0100 USD |
36.0100 USD |
36.4500 USD |
| 2024-10-15 |
36.4100 USD |
559.7754 ZEC |
35.2200 USD |
35.0000 USD |
35.6600 USD |
36.4100 USD |
| 2024-10-14 |
35.2200 USD |
1,263.0734 ZEC |
34.9700 USD |
34.9500 USD |
35.6100 USD |
35.9800 USD |
| 2024-10-13 |
34.9700 USD |
226.5520 ZEC |
33.3800 USD |
33.0200 USD |
33.5000 USD |
35.0800 USD |
| 2024-10-12 |
33.3800 USD |
390.9225 ZEC |
35.8800 USD |
34.0000 USD |
34.2800 USD |
34.0200 USD |
| 2024-10-11 |
36.0900 USD |
1,850.7008 ZEC |
33.8100 USD |
33.0200 USD |
34.0000 USD |
36.0900 USD |
| 2024-10-10 |
32.8400 USD |
3,628.3940 ZEC |
28.7400 USD |
28.7400 USD |
29.3500 USD |
33.1200 USD |
| 2024-10-09 |
29.0300 USD |
463.6555 ZEC |
29.0500 USD |
28.3100 USD |
28.7200 USD |
29.0300 USD |
| 2024-10-08 |
29.0500 USD |
701.6480 ZEC |
28.7800 USD |
27.9600 USD |
28.3300 USD |
28.7300 USD |
| 2024-10-07 |
28.7800 USD |
967.4985 ZEC |
29.1600 USD |
28.8800 USD |
28.9000 USD |
28.9200 USD |