Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-06 |
52.5749 USD |
3,039.1996 ZEC |
53.2400 USD |
50.6600 USD |
51.2600 USD |
50.6600 USD |
| 2022-11-05 |
54.0072 USD |
2,677.1791 ZEC |
53.9000 USD |
52.7700 USD |
53.6800 USD |
53.2400 USD |
| 2022-11-04 |
52.4881 USD |
2,950.6717 ZEC |
50.3800 USD |
49.9100 USD |
51.0100 USD |
53.7800 USD |
| 2022-11-03 |
50.9530 USD |
641.9382 ZEC |
50.1600 USD |
49.7600 USD |
50.5000 USD |
50.3800 USD |
| 2022-11-02 |
50.3080 USD |
593.9080 ZEC |
50.1700 USD |
49.5200 USD |
50.2500 USD |
50.3600 USD |
| 2022-11-01 |
50.5477 USD |
4,251.5692 ZEC |
52.6400 USD |
49.8700 USD |
50.3500 USD |
50.2700 USD |
| 2022-10-31 |
52.9460 USD |
2,541.6993 ZEC |
53.4400 USD |
52.0200 USD |
52.3800 USD |
52.5300 USD |
| 2022-10-30 |
54.4085 USD |
1,668.1160 ZEC |
54.0800 USD |
53.1700 USD |
53.6300 USD |
53.4400 USD |
| 2022-10-29 |
54.3487 USD |
2,671.7454 ZEC |
53.7700 USD |
53.0000 USD |
53.6100 USD |
53.8100 USD |
| 2022-10-28 |
52.7505 USD |
2,189.8393 ZEC |
52.8600 USD |
52.0600 USD |
52.5200 USD |
53.8100 USD |
| 2022-10-27 |
54.8802 USD |
1,711.8997 ZEC |
55.1100 USD |
52.4900 USD |
53.2500 USD |
53.2500 USD |
| 2022-10-26 |
54.8453 USD |
2,400.4295 ZEC |
53.4100 USD |
53.4100 USD |
53.8100 USD |
55.1100 USD |
| 2022-10-25 |
52.9719 USD |
4,377.5819 ZEC |
51.9300 USD |
51.8100 USD |
52.0700 USD |
53.0900 USD |
| 2022-10-24 |
52.2680 USD |
1,943.4209 ZEC |
53.0800 USD |
51.1100 USD |
51.4500 USD |
52.0800 USD |
| 2022-10-23 |
52.5798 USD |
1,765.6478 ZEC |
52.3800 USD |
51.5600 USD |
51.9200 USD |
53.0300 USD |
| 2022-10-22 |
52.1900 USD |
2,067.5032 ZEC |
52.1500 USD |
51.4400 USD |
51.7200 USD |
52.3600 USD |
| 2022-10-21 |
51.6500 USD |
1,439.0173 ZEC |
51.8000 USD |
49.9500 USD |
50.5300 USD |
52.1500 USD |
| 2022-10-20 |
51.6765 USD |
2,106.5984 ZEC |
50.5400 USD |
50.3000 USD |
50.4600 USD |
51.9900 USD |
| 2022-10-19 |
52.0930 USD |
2,022.3284 ZEC |
52.4700 USD |
50.8500 USD |
51.1700 USD |
51.1700 USD |
| 2022-10-18 |
52.4746 USD |
1,614.6070 ZEC |
52.9200 USD |
51.1900 USD |
51.6100 USD |
52.4700 USD |
| 2022-10-17 |
52.6648 USD |
1,651.7895 ZEC |
51.7800 USD |
51.4000 USD |
51.4400 USD |
52.9200 USD |
| 2022-10-16 |
51.2489 USD |
1,177.3613 ZEC |
50.8400 USD |
50.7200 USD |
50.9100 USD |
51.7800 USD |
| 2022-10-15 |
50.0511 USD |
1,041.0403 ZEC |
49.7600 USD |
49.5300 USD |
49.7600 USD |
50.8400 USD |
| 2022-10-14 |
50.7383 USD |
1,862.0543 ZEC |
50.9400 USD |
49.4300 USD |
49.6500 USD |
49.7600 USD |
| 2022-10-13 |
50.3852 USD |
2,485.3083 ZEC |
51.6000 USD |
47.6700 USD |
48.6000 USD |
50.9400 USD |
| 2022-10-12 |
51.6003 USD |
453.6110 ZEC |
51.3400 USD |
51.1300 USD |
51.3400 USD |
51.6900 USD |
| 2022-10-11 |
52.0387 USD |
935.9744 ZEC |
52.7000 USD |
51.4400 USD |
51.8200 USD |
51.4400 USD |
| 2022-10-10 |
53.7325 USD |
299.9946 ZEC |
54.8500 USD |
52.7300 USD |
53.0800 USD |
53.0200 USD |
| 2022-10-09 |
54.5372 USD |
143.1781 ZEC |
54.5000 USD |
53.9600 USD |
54.1500 USD |
54.8500 USD |
| 2022-10-08 |
54.8102 USD |
115.8532 ZEC |
54.4600 USD |
54.0600 USD |
54.3200 USD |
54.5000 USD |
| 2022-10-07 |
54.7261 USD |
300.6388 ZEC |
55.1400 USD |
54.0700 USD |
54.3300 USD |
54.7300 USD |
| 2022-10-06 |
56.4575 USD |
1,550.1758 ZEC |
56.6300 USD |
55.0100 USD |
55.2900 USD |
55.0100 USD |
| 2022-10-05 |
57.1330 USD |
2,608.7462 ZEC |
56.7700 USD |
56.1800 USD |
56.3800 USD |
56.4000 USD |
| 2022-10-04 |
56.6774 USD |
1,508.7437 ZEC |
56.1100 USD |
55.7500 USD |
56.0400 USD |
56.8500 USD |
| 2022-10-03 |
54.9443 USD |
829.4880 ZEC |
53.9600 USD |
53.2600 USD |
54.1600 USD |
56.0700 USD |
| 2022-10-02 |
54.5795 USD |
1,747.2977 ZEC |
55.2200 USD |
53.5300 USD |
54.1600 USD |
53.5400 USD |
| 2022-10-01 |
56.3930 USD |
2,272.7644 ZEC |
55.8800 USD |
55.2300 USD |
55.5000 USD |
55.5000 USD |
| 2022-09-30 |
56.5403 USD |
2,015.1687 ZEC |
56.6700 USD |
55.6000 USD |
56.0100 USD |
55.9900 USD |
| 2022-09-29 |
55.6418 USD |
307.4573 ZEC |
55.4100 USD |
54.6900 USD |
54.9700 USD |
56.2800 USD |
| 2022-09-28 |
54.6532 USD |
1,976.8677 ZEC |
57.1400 USD |
53.5000 USD |
54.0300 USD |
55.5600 USD |
| 2022-09-27 |
59.1002 USD |
2,148.5048 ZEC |
58.9200 USD |
56.0000 USD |
56.7100 USD |
57.2100 USD |
| 2022-09-26 |
57.6033 USD |
1,615.4299 ZEC |
55.9700 USD |
55.1800 USD |
56.3300 USD |
58.8100 USD |
| 2022-09-25 |
55.7196 USD |
1,236.8944 ZEC |
55.6300 USD |
55.2100 USD |
55.6400 USD |
56.1900 USD |
| 2022-09-24 |
56.9867 USD |
879.0860 ZEC |
55.9300 USD |
55.4900 USD |
55.8600 USD |
55.5000 USD |
| 2022-09-23 |
56.6045 USD |
3,272.0665 ZEC |
56.7100 USD |
54.3700 USD |
54.9700 USD |
55.9600 USD |
| 2022-09-22 |
55.0344 USD |
753.8649 ZEC |
53.8400 USD |
53.6300 USD |
53.8400 USD |
56.7100 USD |
| 2022-09-21 |
54.4033 USD |
2,525.5774 ZEC |
53.4900 USD |
52.2500 USD |
53.0700 USD |
53.6700 USD |
| 2022-09-20 |
54.3975 USD |
893.1175 ZEC |
55.0100 USD |
53.2800 USD |
53.8400 USD |
53.4900 USD |
| 2022-09-19 |
54.4283 USD |
1,639.4791 ZEC |
53.0600 USD |
51.7700 USD |
52.3700 USD |
55.3700 USD |
| 2022-09-18 |
55.8947 USD |
601.3383 ZEC |
58.8800 USD |
52.2100 USD |
53.3700 USD |
53.5200 USD |