Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
92.7359 USD |
2,753.1885 ZEC |
92.4000 USD |
90.5500 USD |
92.0800 USD |
91.4900 USD |
| 2022-06-08 |
92.1368 USD |
2,832.7467 ZEC |
93.5000 USD |
89.6200 USD |
90.9300 USD |
91.9100 USD |
| 2022-06-07 |
91.4586 USD |
2,518.1235 ZEC |
93.9400 USD |
88.1400 USD |
89.9700 USD |
93.4000 USD |
| 2022-06-06 |
93.4190 USD |
2,483.2172 ZEC |
89.2900 USD |
89.1700 USD |
90.1900 USD |
93.6600 USD |
| 2022-06-05 |
89.6564 USD |
2,470.9252 ZEC |
89.6300 USD |
88.6900 USD |
89.1600 USD |
89.1500 USD |
| 2022-06-04 |
89.4848 USD |
3,312.6810 ZEC |
89.7200 USD |
87.5200 USD |
88.1400 USD |
89.5900 USD |
| 2022-06-03 |
88.3771 USD |
1,121.6943 ZEC |
91.0200 USD |
85.7100 USD |
87.1200 USD |
89.7200 USD |
| 2022-06-02 |
89.7549 USD |
845.9938 ZEC |
89.6400 USD |
88.0100 USD |
88.5700 USD |
91.6900 USD |
| 2022-06-01 |
93.4939 USD |
3,126.3099 ZEC |
93.8600 USD |
87.8200 USD |
89.6400 USD |
89.8300 USD |
| 2022-05-31 |
95.6739 USD |
2,306.6868 ZEC |
98.7700 USD |
91.2100 USD |
92.7700 USD |
93.9200 USD |
| 2022-05-30 |
94.4193 USD |
2,887.1907 ZEC |
92.4400 USD |
89.8300 USD |
92.4400 USD |
99.5100 USD |
| 2022-05-29 |
87.4013 USD |
4,481.7840 ZEC |
86.7000 USD |
84.2600 USD |
85.0000 USD |
90.7800 USD |
| 2022-05-28 |
87.1247 USD |
1,500.7230 ZEC |
85.7200 USD |
84.9100 USD |
86.2300 USD |
87.3000 USD |
| 2022-05-27 |
85.3154 USD |
2,519.5549 ZEC |
87.8500 USD |
82.5700 USD |
84.4900 USD |
85.4600 USD |
| 2022-05-26 |
86.7750 USD |
3,371.3743 ZEC |
95.1900 USD |
82.0600 USD |
85.0500 USD |
87.7200 USD |
| 2022-05-25 |
96.0102 USD |
6,684.3987 ZEC |
99.9800 USD |
94.0000 USD |
95.9800 USD |
95.2400 USD |
| 2022-05-24 |
98.7467 USD |
4,239.5272 ZEC |
99.2900 USD |
92.2300 USD |
94.9000 USD |
99.8600 USD |
| 2022-05-23 |
106.6808 USD |
3,842.0089 ZEC |
106.6900 USD |
97.0800 USD |
100.4900 USD |
99.8400 USD |
| 2022-05-22 |
106.2259 USD |
3,764.6288 ZEC |
104.4600 USD |
102.0000 USD |
103.2200 USD |
107.4100 USD |
| 2022-05-21 |
103.7987 USD |
1,254.9323 ZEC |
107.0800 USD |
101.3200 USD |
102.2300 USD |
104.5000 USD |
| 2022-05-20 |
106.1717 USD |
1,749.9378 ZEC |
104.6400 USD |
100.9100 USD |
103.7600 USD |
107.2900 USD |
| 2022-05-19 |
104.0337 USD |
2,706.0347 ZEC |
99.5300 USD |
94.2500 USD |
97.9300 USD |
104.8600 USD |
| 2022-05-18 |
108.1007 USD |
3,689.1308 ZEC |
114.4400 USD |
99.0400 USD |
102.0600 USD |
100.0000 USD |
| 2022-05-17 |
108.7175 USD |
10,176.3750 ZEC |
102.5500 USD |
99.5600 USD |
103.2200 USD |
113.9700 USD |
| 2022-05-16 |
106.1589 USD |
1,507.4777 ZEC |
112.4300 USD |
101.6900 USD |
102.9900 USD |
102.5800 USD |
| 2022-05-15 |
108.0607 USD |
1,985.2177 ZEC |
105.6200 USD |
102.5300 USD |
104.7800 USD |
111.5500 USD |
| 2022-05-14 |
99.1584 USD |
7,047.4851 ZEC |
94.1100 USD |
86.9100 USD |
89.9000 USD |
106.1200 USD |
| 2022-05-13 |
94.9354 USD |
11,567.6785 ZEC |
86.2600 USD |
85.6500 USD |
89.0800 USD |
94.4400 USD |
| 2022-05-12 |
77.6232 USD |
16,458.0387 ZEC |
82.8100 USD |
67.9100 USD |
71.8100 USD |
86.6400 USD |
| 2022-05-11 |
83.9649 USD |
11,722.9784 ZEC |
93.0400 USD |
75.4300 USD |
82.2200 USD |
83.0300 USD |
| 2022-05-10 |
96.0623 USD |
7,533.7729 ZEC |
92.4000 USD |
88.0800 USD |
91.4200 USD |
92.4000 USD |
| 2022-05-09 |
101.4700 USD |
4,867.9559 ZEC |
113.6300 USD |
92.4900 USD |
97.7300 USD |
96.2800 USD |
| 2022-05-08 |
111.6109 USD |
1,120.2440 ZEC |
113.2200 USD |
109.0000 USD |
111.0400 USD |
113.9600 USD |
| 2022-05-07 |
116.0666 USD |
1,286.2726 ZEC |
123.5500 USD |
110.6500 USD |
113.1700 USD |
113.4700 USD |
| 2022-05-06 |
124.0263 USD |
2,017.3285 ZEC |
125.7000 USD |
120.0000 USD |
122.1800 USD |
123.2500 USD |
| 2022-05-05 |
133.0159 USD |
4,531.2861 ZEC |
134.7100 USD |
119.4500 USD |
122.1800 USD |
124.8600 USD |
| 2022-05-04 |
125.1076 USD |
3,575.6441 ZEC |
119.6600 USD |
118.9500 USD |
120.5400 USD |
134.0700 USD |
| 2022-05-03 |
120.3895 USD |
2,124.0292 ZEC |
124.6000 USD |
117.4500 USD |
118.9600 USD |
119.6600 USD |
| 2022-05-02 |
120.5891 USD |
2,884.8066 ZEC |
124.1500 USD |
115.9400 USD |
117.9500 USD |
124.4500 USD |
| 2022-05-01 |
122.1162 USD |
4,142.6520 ZEC |
113.7400 USD |
111.5000 USD |
115.0500 USD |
124.4000 USD |
| 2022-04-30 |
124.8193 USD |
3,755.0909 ZEC |
128.1600 USD |
109.0500 USD |
120.8800 USD |
114.1900 USD |
| 2022-04-29 |
133.8136 USD |
5,801.7376 ZEC |
146.8400 USD |
126.0000 USD |
128.4000 USD |
128.4200 USD |
| 2022-04-28 |
148.8348 USD |
3,262.9003 ZEC |
149.1700 USD |
145.0400 USD |
146.4800 USD |
146.5000 USD |
| 2022-04-27 |
149.1229 USD |
2,522.7037 ZEC |
145.7200 USD |
143.7100 USD |
146.0000 USD |
148.6400 USD |
| 2022-04-26 |
156.2817 USD |
3,986.2569 ZEC |
165.7100 USD |
143.3600 USD |
148.1700 USD |
145.9900 USD |
| 2022-04-25 |
155.0811 USD |
3,757.0409 ZEC |
161.6600 USD |
146.8400 USD |
149.1100 USD |
166.1200 USD |
| 2022-04-24 |
159.2942 USD |
2,530.9267 ZEC |
153.2000 USD |
153.2000 USD |
154.0500 USD |
161.6400 USD |
| 2022-04-23 |
155.3161 USD |
1,465.4034 ZEC |
157.2600 USD |
152.9800 USD |
154.5100 USD |
153.3500 USD |
| 2022-04-22 |
162.0016 USD |
2,654.6293 ZEC |
159.8800 USD |
157.0000 USD |
157.5900 USD |
157.5800 USD |
| 2022-04-21 |
164.5564 USD |
2,148.1842 ZEC |
156.5500 USD |
156.5500 USD |
161.7300 USD |
160.2100 USD |