Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
Date Price Volume Open Low High Close
2022-03-01 118.2126 USD 5,230.2558 ZEC 118.9800 USD 115.7500 USD 117.0300 USD 119.1800 USD
2022-02-28 110.4750 USD 3,136.2852 ZEC 102.7600 USD 100.1300 USD 101.4700 USD 118.7100 USD
2022-02-27 106.2096 USD 3,003.0662 ZEC 107.7900 USD 99.4200 USD 101.4700 USD 102.5700 USD
2022-02-26 108.2832 USD 1,381.6265 ZEC 106.7700 USD 105.8700 USD 107.4500 USD 107.4100 USD
2022-02-25 104.7716 USD 2,612.8860 ZEC 102.8600 USD 98.6800 USD 100.5300 USD 106.5600 USD
2022-02-24 93.3561 USD 5,166.3396 ZEC 97.5400 USD 85.0000 USD 87.9100 USD 102.7300 USD
2022-02-23 102.9423 USD 1,713.5447 ZEC 103.1900 USD 97.1200 USD 99.6200 USD 97.6600 USD
2022-02-22 99.1049 USD 3,435.5915 ZEC 100.3500 USD 95.0800 USD 96.5300 USD 103.3900 USD
2022-02-21 108.1098 USD 2,808.6331 ZEC 107.7500 USD 99.7600 USD 103.9500 USD 99.7900 USD
2022-02-20 106.8632 USD 759.7415 ZEC 112.5900 USD 103.8700 USD 106.5000 USD 109.6700 USD
2022-02-19 113.2313 USD 1,094.7540 ZEC 109.6600 USD 107.4900 USD 108.8000 USD 112.3400 USD
2022-02-18 112.8948 USD 1,703.7852 ZEC 113.4800 USD 108.0000 USD 109.3200 USD 109.4800 USD
2022-02-17 120.9148 USD 3,825.5655 ZEC 125.5100 USD 111.9700 USD 114.7600 USD 114.2700 USD
2022-02-16 124.4345 USD 1,833.1321 ZEC 125.7600 USD 119.6900 USD 120.8300 USD 126.5400 USD
2022-02-15 125.1586 USD 2,218.1504 ZEC 120.5400 USD 120.5400 USD 121.0900 USD 125.9300 USD
2022-02-14 117.5211 USD 4,741.8706 ZEC 117.3800 USD 112.1100 USD 114.2700 USD 121.2200 USD
2022-02-13 117.4714 USD 1,874.0582 ZEC 117.9600 USD 115.2800 USD 116.4600 USD 117.6100 USD
2022-02-12 118.3946 USD 1,332.1588 ZEC 116.4900 USD 113.9800 USD 116.0800 USD 117.8800 USD
2022-02-11 122.5682 USD 4,057.3639 ZEC 125.0900 USD 115.3200 USD 116.0100 USD 115.3200 USD
2022-02-10 123.4927 USD 4,019.5203 ZEC 126.0200 USD 119.9800 USD 123.4800 USD 127.1000 USD
2022-02-09 129.4709 USD 2,156.9916 ZEC 133.1200 USD 126.2600 USD 127.0000 USD 126.2700 USD
2022-02-08 127.9796 USD 5,016.8527 ZEC 129.4600 USD 121.5000 USD 123.9500 USD 134.0000 USD
2022-02-07 127.0235 USD 4,284.9069 ZEC 124.6200 USD 121.5400 USD 124.6200 USD 129.4600 USD
2022-02-06 123.0521 USD 4,310.1090 ZEC 116.1800 USD 116.1000 USD 118.0300 USD 124.7000 USD
2022-02-05 114.7195 USD 5,104.5579 ZEC 107.0100 USD 106.8400 USD 111.0200 USD 116.0400 USD
2022-02-04 104.3496 USD 2,906.4871 ZEC 100.8300 USD 99.7200 USD 100.4800 USD 106.4100 USD
2022-02-03 97.7739 USD 1,937.7592 ZEC 98.0000 USD 95.4300 USD 96.1900 USD 99.9800 USD
2022-02-02 100.9397 USD 2,686.9969 ZEC 99.0600 USD 97.9500 USD 99.8800 USD 98.6000 USD
2022-02-01 96.6335 USD 3,806.5242 ZEC 94.9200 USD 94.3200 USD 95.2500 USD 99.5200 USD
2022-01-31 91.7652 USD 1,572.5795 ZEC 92.9600 USD 88.4600 USD 89.4500 USD 94.4600 USD
2022-01-30 94.9816 USD 1,219.8427 ZEC 95.6400 USD 91.4700 USD 92.7400 USD 93.0500 USD
2022-01-29 94.4282 USD 2,525.9410 ZEC 91.8000 USD 90.8500 USD 92.7900 USD 95.6400 USD
2022-01-28 89.3077 USD 2,920.0940 ZEC 89.1900 USD 86.4400 USD 88.6500 USD 90.9300 USD
2022-01-27 87.2932 USD 3,408.3692 ZEC 89.4700 USD 82.8700 USD 84.4100 USD 88.5400 USD
2022-01-26 93.0558 USD 5,694.1394 ZEC 90.3300 USD 86.9400 USD 88.5400 USD 89.4700 USD
2022-01-25 92.0818 USD 3,628.4614 ZEC 94.4100 USD 88.6200 USD 90.6800 USD 90.8300 USD
2022-01-24 89.2629 USD 10,130.8353 ZEC 97.5800 USD 81.6200 USD 84.1200 USD 94.3500 USD
2022-01-23 94.8784 USD 3,722.2088 ZEC 94.4300 USD 91.6200 USD 92.7100 USD 96.6800 USD
2022-01-22 92.7536 USD 11,603.8906 ZEC 102.1800 USD 83.5600 USD 90.9100 USD 94.4900 USD
2022-01-21 111.5120 USD 8,185.4120 ZEC 118.9000 USD 100.8400 USD 104.0900 USD 103.8100 USD
2022-01-20 126.2186 USD 3,195.9776 ZEC 126.2400 USD 119.0300 USD 122.1900 USD 119.4000 USD
2022-01-19 128.9707 USD 1,883.8655 ZEC 131.9700 USD 125.8500 USD 126.9300 USD 126.7000 USD
2022-01-18 134.4276 USD 3,545.8348 ZEC 138.8800 USD 128.8100 USD 129.4700 USD 132.5900 USD
2022-01-17 139.0154 USD 2,650.3389 ZEC 141.4200 USD 134.9200 USD 137.6000 USD 138.8800 USD
2022-01-16 142.6682 USD 1,138.2450 ZEC 144.8600 USD 140.4300 USD 141.2000 USD 141.4400 USD
2022-01-15 143.7745 USD 2,479.2086 ZEC 142.5100 USD 141.2000 USD 142.4400 USD 144.8600 USD
2022-01-14 141.9731 USD 1,790.7723 ZEC 143.4100 USD 136.9300 USD 138.6000 USD 142.1800 USD
2022-01-13 145.9637 USD 7,139.0145 ZEC 144.2400 USD 140.5500 USD 142.6900 USD 143.6400 USD
2022-01-12 143.5198 USD 3,521.0788 ZEC 141.2800 USD 140.8100 USD 141.8500 USD 144.2400 USD
2022-01-11 142.0692 USD 4,500.0725 ZEC 141.4400 USD 138.3500 USD 139.0400 USD 141.3100 USD