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 |