Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
112.8653 USD |
4,318.5129 ZEC |
111.3700 USD |
106.9900 USD |
109.5400 USD |
112.7600 USD |
| 2021-06-23 |
111.8759 USD |
9,937.6920 ZEC |
105.4900 USD |
102.8500 USD |
108.1700 USD |
111.2700 USD |
| 2021-06-22 |
99.9748 USD |
18,667.8848 ZEC |
101.9200 USD |
86.5500 USD |
92.3600 USD |
106.3200 USD |
| 2021-06-21 |
110.6170 USD |
7,960.0715 ZEC |
131.7400 USD |
101.3000 USD |
104.9300 USD |
102.4800 USD |
| 2021-06-20 |
123.9002 USD |
3,709.1279 ZEC |
128.1400 USD |
119.3600 USD |
121.9600 USD |
131.9600 USD |
| 2021-06-19 |
131.0011 USD |
1,889.0201 ZEC |
132.6000 USD |
127.5000 USD |
128.8500 USD |
129.6900 USD |
| 2021-06-18 |
133.1146 USD |
3,029.7462 ZEC |
142.1400 USD |
129.1600 USD |
131.2700 USD |
133.1700 USD |
| 2021-06-17 |
142.2969 USD |
4,783.7009 ZEC |
137.3200 USD |
136.5600 USD |
139.6700 USD |
141.2600 USD |
| 2021-06-16 |
138.9376 USD |
6,211.5577 ZEC |
137.3900 USD |
132.6200 USD |
133.9200 USD |
137.0400 USD |
| 2021-06-15 |
137.3394 USD |
2,605.8599 ZEC |
138.6200 USD |
133.4800 USD |
134.8800 USD |
137.5200 USD |
| 2021-06-14 |
133.6682 USD |
5,357.5911 ZEC |
132.9800 USD |
128.8700 USD |
130.2100 USD |
138.6000 USD |
| 2021-06-13 |
126.1909 USD |
11,728.3843 ZEC |
125.5400 USD |
121.4200 USD |
123.3700 USD |
132.5900 USD |
| 2021-06-12 |
124.5850 USD |
4,403.0697 ZEC |
124.3800 USD |
119.1300 USD |
121.6000 USD |
125.5400 USD |
| 2021-06-11 |
131.2931 USD |
3,047.9786 ZEC |
134.0300 USD |
124.6700 USD |
125.2700 USD |
124.6700 USD |
| 2021-06-10 |
140.9294 USD |
3,182.6115 ZEC |
144.6500 USD |
132.0600 USD |
136.3100 USD |
134.4400 USD |
| 2021-06-09 |
136.8159 USD |
4,391.1912 ZEC |
131.3000 USD |
124.7200 USD |
127.0100 USD |
144.8200 USD |
| 2021-06-08 |
127.9836 USD |
9,752.0044 ZEC |
135.8000 USD |
120.0000 USD |
126.9100 USD |
133.2200 USD |
| 2021-06-07 |
146.3431 USD |
2,959.4994 ZEC |
149.9000 USD |
137.8400 USD |
139.0000 USD |
139.0000 USD |
| 2021-06-06 |
150.7600 USD |
1,381.8859 ZEC |
153.4700 USD |
147.0900 USD |
149.1000 USD |
149.1000 USD |
| 2021-06-05 |
153.8628 USD |
2,516.8138 ZEC |
155.8000 USD |
147.7000 USD |
150.4900 USD |
153.0700 USD |
| 2021-06-04 |
156.8393 USD |
4,737.9613 ZEC |
172.1800 USD |
146.5100 USD |
154.2900 USD |
156.3700 USD |
| 2021-06-03 |
168.3911 USD |
2,311.2725 ZEC |
164.1900 USD |
160.2000 USD |
163.0900 USD |
174.1200 USD |
| 2021-06-02 |
158.5852 USD |
3,865.0978 ZEC |
154.0700 USD |
148.8200 USD |
151.8500 USD |
163.6000 USD |
| 2021-06-01 |
155.4398 USD |
2,569.1675 ZEC |
162.4900 USD |
147.9600 USD |
151.3600 USD |
153.7700 USD |
| 2021-05-31 |
151.6008 USD |
4,606.7144 ZEC |
150.5900 USD |
141.2100 USD |
144.5400 USD |
157.8200 USD |
| 2021-05-30 |
149.9684 USD |
5,556.9091 ZEC |
149.1100 USD |
138.1300 USD |
142.5100 USD |
153.1700 USD |
| 2021-05-29 |
168.7875 USD |
16,843.3911 ZEC |
164.8100 USD |
141.5300 USD |
147.4200 USD |
149.6900 USD |
| 2021-05-28 |
154.8733 USD |
15,066.9322 ZEC |
150.2500 USD |
131.3100 USD |
136.3600 USD |
157.5600 USD |
| 2021-05-27 |
152.5716 USD |
5,209.0636 ZEC |
158.9900 USD |
141.3000 USD |
143.9800 USD |
150.3900 USD |
| 2021-05-26 |
150.9153 USD |
6,155.4408 ZEC |
144.5900 USD |
144.2600 USD |
148.1900 USD |
155.1200 USD |
| 2021-05-25 |
142.7577 USD |
17,036.9431 ZEC |
149.6700 USD |
130.0000 USD |
135.5200 USD |
144.1300 USD |
| 2021-05-24 |
136.2813 USD |
13,469.6962 ZEC |
118.4800 USD |
117.0900 USD |
126.5000 USD |
141.9200 USD |
| 2021-05-23 |
112.3304 USD |
27,356.1968 ZEC |
143.1500 USD |
97.9000 USD |
104.0600 USD |
116.0700 USD |
| 2021-05-22 |
144.9348 USD |
9,313.4499 ZEC |
157.4100 USD |
133.9900 USD |
142.1000 USD |
143.6700 USD |
| 2021-05-21 |
161.6110 USD |
23,072.3613 ZEC |
182.9900 USD |
135.7100 USD |
154.3600 USD |
151.8500 USD |
| 2021-05-20 |
167.1636 USD |
20,125.2380 ZEC |
146.5100 USD |
140.0000 USD |
155.4300 USD |
182.9500 USD |
| 2021-05-19 |
179.9306 USD |
26,130.0941 ZEC |
255.6800 USD |
150.0000 USD |
165.2600 USD |
163.6200 USD |
| 2021-05-18 |
249.4434 USD |
7,922.0093 ZEC |
234.5300 USD |
233.4800 USD |
241.8500 USD |
256.1100 USD |
| 2021-05-17 |
242.3080 USD |
7,602.8725 ZEC |
263.9800 USD |
226.3400 USD |
233.3000 USD |
237.5400 USD |
| 2021-05-16 |
265.9255 USD |
4,103.5131 ZEC |
267.9200 USD |
245.4700 USD |
258.1200 USD |
263.4000 USD |
| 2021-05-15 |
290.2378 USD |
3,398.0461 ZEC |
305.4200 USD |
268.4100 USD |
279.2400 USD |
279.6100 USD |
| 2021-05-14 |
306.5482 USD |
7,142.7143 ZEC |
296.3400 USD |
286.7400 USD |
292.9500 USD |
306.6000 USD |
| 2021-05-13 |
293.5347 USD |
13,914.4640 ZEC |
279.2600 USD |
250.5700 USD |
284.9200 USD |
283.6500 USD |
| 2021-05-12 |
336.6908 USD |
30,438.0321 ZEC |
302.7600 USD |
298.3700 USD |
320.0000 USD |
303.5200 USD |
| 2021-05-11 |
285.8401 USD |
3,363.7163 ZEC |
282.7900 USD |
272.8300 USD |
279.2600 USD |
300.2800 USD |
| 2021-05-10 |
306.8010 USD |
35,151.9122 ZEC |
303.8900 USD |
265.1800 USD |
288.8400 USD |
283.5100 USD |
| 2021-05-09 |
296.9322 USD |
3,526.4466 ZEC |
316.6100 USD |
288.4400 USD |
292.0500 USD |
305.4000 USD |
| 2021-05-08 |
317.0581 USD |
2,652.6131 ZEC |
317.0200 USD |
295.3800 USD |
302.8500 USD |
308.7900 USD |
| 2021-05-07 |
314.2983 USD |
9,705.9664 ZEC |
307.5800 USD |
295.5400 USD |
303.7800 USD |
317.0200 USD |
| 2021-05-06 |
299.5871 USD |
6,102.0121 ZEC |
291.6500 USD |
273.7900 USD |
280.5900 USD |
314.6200 USD |