Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-02 |
115.6982 USD |
2,707.8712 ZEC |
114.2800 USD |
112.0100 USD |
112.8300 USD |
113.9000 USD |
| 2021-10-01 |
111.9182 USD |
11,035.9313 ZEC |
106.7400 USD |
106.7300 USD |
107.1400 USD |
114.2700 USD |
| 2021-09-30 |
106.0223 USD |
5,614.5061 ZEC |
103.6200 USD |
103.6200 USD |
105.3800 USD |
106.0800 USD |
| 2021-09-29 |
105.9982 USD |
1,778.6572 ZEC |
100.2400 USD |
100.2400 USD |
102.4000 USD |
103.3100 USD |
| 2021-09-28 |
103.6472 USD |
3,850.2596 ZEC |
104.4100 USD |
100.8400 USD |
101.8900 USD |
101.4200 USD |
| 2021-09-27 |
108.3328 USD |
2,919.8141 ZEC |
111.3400 USD |
105.2900 USD |
106.2400 USD |
106.4300 USD |
| 2021-09-26 |
108.6716 USD |
5,938.9073 ZEC |
111.2900 USD |
102.2200 USD |
105.3900 USD |
110.5600 USD |
| 2021-09-25 |
109.7306 USD |
1,895.7800 ZEC |
110.6300 USD |
107.2900 USD |
109.9800 USD |
111.2800 USD |
| 2021-09-24 |
110.9027 USD |
6,990.8219 ZEC |
121.2600 USD |
105.2600 USD |
108.9700 USD |
111.5800 USD |
| 2021-09-23 |
121.5993 USD |
5,273.6178 ZEC |
120.5800 USD |
118.3900 USD |
119.5800 USD |
121.2600 USD |
| 2021-09-22 |
117.7228 USD |
4,185.9547 ZEC |
110.9800 USD |
110.7300 USD |
113.2600 USD |
120.5800 USD |
| 2021-09-21 |
114.8785 USD |
7,930.6028 ZEC |
118.7800 USD |
108.1300 USD |
110.9300 USD |
109.9800 USD |
| 2021-09-20 |
121.9568 USD |
17,127.9573 ZEC |
133.6900 USD |
115.1400 USD |
119.0600 USD |
118.0700 USD |
| 2021-09-19 |
137.1328 USD |
2,646.1317 ZEC |
138.3000 USD |
132.4200 USD |
133.1700 USD |
133.1700 USD |
| 2021-09-18 |
140.8888 USD |
9,046.3447 ZEC |
134.3600 USD |
133.0500 USD |
134.3600 USD |
137.4700 USD |
| 2021-09-17 |
136.5170 USD |
6,025.5089 ZEC |
138.0300 USD |
132.6700 USD |
133.6300 USD |
134.0500 USD |
| 2021-09-16 |
141.7157 USD |
12,540.2648 ZEC |
140.0000 USD |
133.9900 USD |
136.7900 USD |
138.3000 USD |
| 2021-09-15 |
134.1462 USD |
9,018.5051 ZEC |
133.5000 USD |
130.9100 USD |
131.2900 USD |
139.2400 USD |
| 2021-09-14 |
129.6347 USD |
11,759.1600 ZEC |
127.6000 USD |
126.4500 USD |
127.6600 USD |
133.5000 USD |
| 2021-09-13 |
125.7068 USD |
27,066.7960 ZEC |
131.5000 USD |
121.0000 USD |
123.6600 USD |
128.0900 USD |
| 2021-09-12 |
129.1050 USD |
9,207.0704 ZEC |
128.3100 USD |
126.2500 USD |
127.8700 USD |
131.5500 USD |
| 2021-09-11 |
130.8278 USD |
14,647.1762 ZEC |
127.9900 USD |
126.6000 USD |
128.8900 USD |
127.6100 USD |
| 2021-09-10 |
133.5127 USD |
13,592.3642 ZEC |
137.5500 USD |
125.1900 USD |
127.5500 USD |
127.8000 USD |
| 2021-09-09 |
139.2070 USD |
22,740.1538 ZEC |
134.5500 USD |
131.7400 USD |
135.4100 USD |
137.2900 USD |
| 2021-09-08 |
133.1753 USD |
16,068.9085 ZEC |
135.7400 USD |
120.5000 USD |
127.9600 USD |
135.1300 USD |
| 2021-09-07 |
146.4137 USD |
31,943.8583 ZEC |
171.1700 USD |
118.7600 USD |
137.1800 USD |
136.6200 USD |
| 2021-09-06 |
171.6318 USD |
13,152.1739 ZEC |
173.2000 USD |
164.4000 USD |
169.9800 USD |
171.1700 USD |
| 2021-09-05 |
167.2458 USD |
15,947.8407 ZEC |
160.3000 USD |
159.5900 USD |
161.1900 USD |
172.6800 USD |
| 2021-09-04 |
158.3485 USD |
8,520.4101 ZEC |
156.5100 USD |
155.2800 USD |
158.0000 USD |
158.5400 USD |
| 2021-09-03 |
153.5884 USD |
11,712.2075 ZEC |
150.9300 USD |
146.9300 USD |
148.4000 USD |
156.5100 USD |
| 2021-09-02 |
152.5477 USD |
5,448.4251 ZEC |
151.7700 USD |
150.3400 USD |
151.7700 USD |
151.2700 USD |
| 2021-09-01 |
145.9723 USD |
12,946.9421 ZEC |
144.0400 USD |
140.7000 USD |
141.9800 USD |
151.2300 USD |
| 2021-08-31 |
143.2278 USD |
8,560.9770 ZEC |
141.0000 USD |
139.2100 USD |
140.5500 USD |
144.2900 USD |
| 2021-08-30 |
145.2526 USD |
6,167.6878 ZEC |
148.3600 USD |
141.2200 USD |
143.0900 USD |
141.7800 USD |
| 2021-08-29 |
150.0535 USD |
4,655.9649 ZEC |
150.7200 USD |
146.0700 USD |
148.0200 USD |
149.1700 USD |
| 2021-08-28 |
149.9367 USD |
2,536.3143 ZEC |
152.4100 USD |
147.0700 USD |
148.7700 USD |
150.0900 USD |
| 2021-08-27 |
147.8685 USD |
5,469.6431 ZEC |
143.8500 USD |
139.8200 USD |
142.3300 USD |
151.3700 USD |
| 2021-08-26 |
149.9950 USD |
6,433.0340 ZEC |
163.6000 USD |
143.3700 USD |
146.2700 USD |
146.9700 USD |
| 2021-08-25 |
157.8276 USD |
6,328.3766 ZEC |
155.5200 USD |
150.5000 USD |
153.1700 USD |
163.6000 USD |
| 2021-08-24 |
165.4186 USD |
18,167.6645 ZEC |
165.1300 USD |
152.3700 USD |
156.9500 USD |
157.3800 USD |
| 2021-08-23 |
163.3240 USD |
8,555.8754 ZEC |
163.0000 USD |
161.9200 USD |
163.1300 USD |
165.1300 USD |
| 2021-08-22 |
160.4067 USD |
33,443.5428 ZEC |
156.0000 USD |
153.2500 USD |
155.1500 USD |
159.7900 USD |
| 2021-08-21 |
153.8543 USD |
11,497.0294 ZEC |
153.7500 USD |
148.2900 USD |
152.0400 USD |
156.0200 USD |
| 2021-08-20 |
151.7486 USD |
6,507.9409 ZEC |
147.0000 USD |
146.3200 USD |
147.5700 USD |
152.5000 USD |
| 2021-08-19 |
142.0234 USD |
4,120.7318 ZEC |
141.0900 USD |
137.7000 USD |
139.9100 USD |
146.8500 USD |
| 2021-08-18 |
140.1229 USD |
9,622.6700 ZEC |
140.7500 USD |
135.0300 USD |
138.9900 USD |
142.2100 USD |
| 2021-08-17 |
151.6816 USD |
15,719.4676 ZEC |
150.7300 USD |
142.4600 USD |
144.6000 USD |
142.4600 USD |
| 2021-08-16 |
154.3547 USD |
6,578.7556 ZEC |
154.4400 USD |
148.6800 USD |
151.3800 USD |
154.1500 USD |
| 2021-08-15 |
149.5382 USD |
9,349.7748 ZEC |
144.9800 USD |
141.0900 USD |
142.7500 USD |
154.0600 USD |
| 2021-08-14 |
142.9859 USD |
5,757.0864 ZEC |
144.9900 USD |
137.4400 USD |
139.9200 USD |
145.2200 USD |