Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
216.0844 USD |
20,599.9238 ZEC |
179.8800 USD |
177.4400 USD |
182.2100 USD |
228.0900 USD |
| 2021-11-20 |
177.4070 USD |
6,940.9841 ZEC |
158.9100 USD |
158.9100 USD |
175.2400 USD |
179.9900 USD |
| 2021-11-19 |
158.5458 USD |
3,317.8033 ZEC |
148.2300 USD |
146.6800 USD |
150.7000 USD |
158.8600 USD |
| 2021-11-18 |
152.5032 USD |
8,050.7940 ZEC |
159.4700 USD |
141.9200 USD |
148.4700 USD |
148.0800 USD |
| 2021-11-17 |
159.3358 USD |
8,861.8438 ZEC |
166.8600 USD |
154.2000 USD |
157.2300 USD |
159.4700 USD |
| 2021-11-16 |
173.8664 USD |
9,948.3821 ZEC |
196.3500 USD |
163.6600 USD |
168.6100 USD |
167.4900 USD |
| 2021-11-15 |
199.9357 USD |
4,273.5302 ZEC |
202.4300 USD |
192.9600 USD |
195.4800 USD |
196.6300 USD |
| 2021-11-14 |
196.5771 USD |
2,127.0520 ZEC |
199.2200 USD |
192.6400 USD |
195.7200 USD |
200.8000 USD |
| 2021-11-13 |
205.7559 USD |
2,041.2105 ZEC |
202.5000 USD |
198.8200 USD |
200.3700 USD |
199.2200 USD |
| 2021-11-12 |
201.1659 USD |
4,332.1133 ZEC |
205.0100 USD |
193.0200 USD |
194.9300 USD |
201.9300 USD |
| 2021-11-11 |
206.6407 USD |
13,579.2784 ZEC |
180.2500 USD |
177.2500 USD |
182.2300 USD |
205.3300 USD |
| 2021-11-10 |
187.3585 USD |
8,993.3119 ZEC |
199.8600 USD |
171.6800 USD |
180.0400 USD |
179.4700 USD |
| 2021-11-09 |
186.7855 USD |
9,422.1223 ZEC |
170.7600 USD |
169.9700 USD |
173.9600 USD |
198.8000 USD |
| 2021-11-08 |
167.4084 USD |
4,133.1442 ZEC |
163.8800 USD |
163.3100 USD |
165.5300 USD |
170.9000 USD |
| 2021-11-07 |
161.3717 USD |
920.3264 ZEC |
159.9700 USD |
158.9100 USD |
159.9700 USD |
164.9000 USD |
| 2021-11-06 |
161.1702 USD |
3,430.7502 ZEC |
162.8000 USD |
155.7800 USD |
158.4200 USD |
159.9700 USD |
| 2021-11-05 |
164.8325 USD |
1,952.7129 ZEC |
164.1500 USD |
160.4900 USD |
162.6400 USD |
162.8000 USD |
| 2021-11-04 |
165.3686 USD |
1,951.8680 ZEC |
168.8000 USD |
160.3800 USD |
162.6100 USD |
162.6100 USD |
| 2021-11-03 |
166.7508 USD |
2,964.7709 ZEC |
171.8100 USD |
160.6100 USD |
163.5400 USD |
167.0500 USD |
| 2021-11-02 |
174.1985 USD |
3,892.7321 ZEC |
169.4600 USD |
167.9900 USD |
171.2000 USD |
172.2700 USD |
| 2021-11-01 |
169.1278 USD |
3,960.2647 ZEC |
167.1500 USD |
161.3000 USD |
165.5500 USD |
169.1100 USD |
| 2021-10-31 |
173.9302 USD |
8,301.8978 ZEC |
153.1800 USD |
152.4200 USD |
153.5500 USD |
167.1500 USD |
| 2021-10-30 |
155.7536 USD |
2,884.3360 ZEC |
162.5400 USD |
150.0200 USD |
153.1800 USD |
153.1000 USD |
| 2021-10-29 |
160.6927 USD |
1,969.6112 ZEC |
158.8600 USD |
156.7700 USD |
158.4900 USD |
163.0900 USD |
| 2021-10-28 |
153.9771 USD |
3,789.0614 ZEC |
147.6700 USD |
144.0900 USD |
146.3000 USD |
159.0200 USD |
| 2021-10-27 |
152.6597 USD |
3,485.6298 ZEC |
160.9200 USD |
143.4400 USD |
150.5800 USD |
148.6700 USD |
| 2021-10-26 |
167.5787 USD |
2,867.4889 ZEC |
169.7600 USD |
158.6000 USD |
160.8700 USD |
160.6700 USD |
| 2021-10-25 |
172.2383 USD |
4,685.5973 ZEC |
173.2200 USD |
168.4200 USD |
170.5800 USD |
170.2700 USD |
| 2021-10-24 |
179.8633 USD |
9,120.0371 ZEC |
173.3100 USD |
170.3300 USD |
174.1900 USD |
172.6700 USD |
| 2021-10-23 |
170.3410 USD |
6,418.3732 ZEC |
164.8400 USD |
164.6600 USD |
168.4900 USD |
172.6800 USD |
| 2021-10-22 |
160.3177 USD |
7,355.9560 ZEC |
155.1700 USD |
155.1700 USD |
160.9200 USD |
165.4700 USD |
| 2021-10-21 |
154.1655 USD |
7,627.9893 ZEC |
149.4600 USD |
146.3400 USD |
149.6200 USD |
156.4900 USD |
| 2021-10-20 |
148.0495 USD |
4,341.3481 ZEC |
144.1000 USD |
143.5000 USD |
145.3400 USD |
149.1000 USD |
| 2021-10-19 |
142.6870 USD |
5,065.3167 ZEC |
139.9700 USD |
139.6500 USD |
140.9400 USD |
142.2000 USD |
| 2021-10-18 |
139.0434 USD |
7,415.3114 ZEC |
137.5900 USD |
134.4500 USD |
136.7300 USD |
141.4300 USD |
| 2021-10-17 |
132.4854 USD |
4,694.9210 ZEC |
126.3700 USD |
124.5500 USD |
126.0600 USD |
137.0300 USD |
| 2021-10-16 |
125.6334 USD |
4,196.0844 ZEC |
126.1200 USD |
123.8400 USD |
125.2900 USD |
126.2200 USD |
| 2021-10-15 |
123.0207 USD |
6,861.7741 ZEC |
120.7900 USD |
119.2300 USD |
120.3500 USD |
126.1000 USD |
| 2021-10-14 |
120.6276 USD |
2,947.8838 ZEC |
119.2600 USD |
119.0700 USD |
119.5500 USD |
122.0300 USD |
| 2021-10-13 |
116.5475 USD |
1,908.1137 ZEC |
116.4000 USD |
113.1500 USD |
114.6300 USD |
118.5000 USD |
| 2021-10-12 |
116.3400 USD |
1,219.2312 ZEC |
119.5100 USD |
111.5100 USD |
112.3900 USD |
116.4000 USD |
| 2021-10-11 |
121.1673 USD |
1,626.9844 ZEC |
119.5400 USD |
116.8100 USD |
118.6800 USD |
118.9100 USD |
| 2021-10-10 |
124.0807 USD |
909.8033 ZEC |
127.3900 USD |
119.5400 USD |
121.4000 USD |
119.5400 USD |
| 2021-10-09 |
126.5185 USD |
1,921.4805 ZEC |
123.3300 USD |
122.1900 USD |
123.5900 USD |
127.0000 USD |
| 2021-10-08 |
124.6048 USD |
2,490.7588 ZEC |
125.0000 USD |
122.4800 USD |
123.5600 USD |
123.6200 USD |
| 2021-10-07 |
125.2652 USD |
3,960.6213 ZEC |
125.3700 USD |
121.2700 USD |
123.1600 USD |
124.9900 USD |
| 2021-10-06 |
122.8688 USD |
3,072.8289 ZEC |
123.8500 USD |
115.1100 USD |
116.4300 USD |
125.3700 USD |
| 2021-10-05 |
120.5851 USD |
2,337.3867 ZEC |
117.4600 USD |
115.5000 USD |
117.2200 USD |
124.2700 USD |
| 2021-10-04 |
116.1302 USD |
3,726.7764 ZEC |
118.7100 USD |
112.8900 USD |
114.6200 USD |
116.7700 USD |
| 2021-10-03 |
116.4730 USD |
2,015.9581 ZEC |
114.6800 USD |
112.5300 USD |
113.8700 USD |
119.3100 USD |