Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
276.9235 USD |
8,202.4505 ZEC |
242.1300 USD |
237.7900 USD |
257.9900 USD |
292.7000 USD |
| 2021-05-04 |
246.6165 USD |
6,766.9450 ZEC |
250.9300 USD |
230.0000 USD |
234.7000 USD |
244.8800 USD |
| 2021-05-03 |
248.4042 USD |
3,811.6029 ZEC |
242.9600 USD |
242.9600 USD |
247.5800 USD |
249.2000 USD |
| 2021-05-02 |
248.1189 USD |
1,504.2118 ZEC |
258.5700 USD |
241.5300 USD |
243.4700 USD |
242.9600 USD |
| 2021-05-01 |
250.7903 USD |
2,766.4518 ZEC |
245.3300 USD |
243.8000 USD |
247.3600 USD |
259.2100 USD |
| 2021-04-30 |
241.7531 USD |
3,474.7252 ZEC |
230.5200 USD |
225.5900 USD |
231.4500 USD |
244.1700 USD |
| 2021-04-29 |
229.6619 USD |
2,362.2922 ZEC |
241.0000 USD |
223.8800 USD |
228.0400 USD |
229.3300 USD |
| 2021-04-28 |
235.2881 USD |
1,229.7425 ZEC |
241.6500 USD |
226.5300 USD |
231.9800 USD |
240.0900 USD |
| 2021-04-27 |
231.7234 USD |
1,651.0939 ZEC |
227.2000 USD |
222.6200 USD |
227.8700 USD |
240.5800 USD |
| 2021-04-26 |
213.8786 USD |
4,063.9541 ZEC |
201.6800 USD |
201.6500 USD |
210.8900 USD |
225.5100 USD |
| 2021-04-25 |
201.6945 USD |
2,735.9364 ZEC |
198.6300 USD |
191.8500 USD |
199.2300 USD |
199.4500 USD |
| 2021-04-24 |
206.1255 USD |
2,130.8838 ZEC |
219.9900 USD |
199.3900 USD |
202.6500 USD |
204.7100 USD |
| 2021-04-23 |
201.3898 USD |
11,239.9210 ZEC |
223.7900 USD |
170.0000 USD |
197.8800 USD |
212.0800 USD |
| 2021-04-22 |
236.4344 USD |
4,220.4234 ZEC |
238.0900 USD |
218.2800 USD |
228.3700 USD |
225.4100 USD |
| 2021-04-21 |
244.9037 USD |
3,719.8769 ZEC |
250.0000 USD |
232.3000 USD |
237.9900 USD |
237.0000 USD |
| 2021-04-20 |
234.5000 USD |
21,585.4634 ZEC |
226.7500 USD |
210.0100 USD |
218.8800 USD |
247.9500 USD |
| 2021-04-19 |
238.1750 USD |
7,768.9982 ZEC |
262.9700 USD |
221.6100 USD |
232.5400 USD |
229.7000 USD |
| 2021-04-18 |
230.3626 USD |
20,166.7621 ZEC |
280.0100 USD |
200.0000 USD |
224.6600 USD |
262.4300 USD |
| 2021-04-17 |
282.0614 USD |
8,123.0758 ZEC |
271.8400 USD |
270.0000 USD |
275.9900 USD |
294.1400 USD |
| 2021-04-16 |
256.0872 USD |
7,398.1175 ZEC |
252.5500 USD |
235.0000 USD |
246.4100 USD |
266.0900 USD |
| 2021-04-15 |
247.1431 USD |
5,575.4989 ZEC |
237.4800 USD |
235.1100 USD |
240.4800 USD |
252.5700 USD |
| 2021-04-14 |
229.0205 USD |
7,908.4659 ZEC |
226.8400 USD |
218.0000 USD |
222.2100 USD |
238.7700 USD |
| 2021-04-13 |
224.6265 USD |
4,419.5868 ZEC |
219.9300 USD |
217.8900 USD |
222.4200 USD |
223.5600 USD |
| 2021-04-12 |
225.6604 USD |
7,928.6332 ZEC |
222.6200 USD |
208.9600 USD |
216.3800 USD |
219.2900 USD |
| 2021-04-11 |
220.3129 USD |
11,404.6314 ZEC |
204.5500 USD |
204.5500 USD |
216.8200 USD |
219.2100 USD |
| 2021-04-10 |
204.1280 USD |
7,210.4927 ZEC |
194.6700 USD |
193.4400 USD |
196.2400 USD |
205.0400 USD |
| 2021-04-09 |
191.1641 USD |
2,510.2975 ZEC |
184.5000 USD |
183.3000 USD |
186.1200 USD |
194.0400 USD |
| 2021-04-08 |
178.3746 USD |
1,664.9644 ZEC |
171.2600 USD |
169.3400 USD |
173.9200 USD |
183.9900 USD |
| 2021-04-07 |
174.1812 USD |
6,665.8744 ZEC |
191.0000 USD |
162.3500 USD |
171.0500 USD |
172.5100 USD |
| 2021-04-06 |
187.4057 USD |
11,982.8289 ZEC |
195.9900 USD |
181.3400 USD |
187.6900 USD |
189.6000 USD |
| 2021-04-05 |
192.3501 USD |
5,255.7600 ZEC |
186.9900 USD |
183.0000 USD |
186.6800 USD |
196.6600 USD |
| 2021-04-04 |
181.4024 USD |
5,812.6952 ZEC |
171.3100 USD |
169.0800 USD |
175.9900 USD |
187.4500 USD |
| 2021-04-03 |
170.3080 USD |
3,157.5083 ZEC |
169.3800 USD |
163.2400 USD |
168.3800 USD |
175.9900 USD |
| 2021-04-02 |
171.2097 USD |
5,457.8405 ZEC |
165.3300 USD |
162.9600 USD |
166.3800 USD |
169.1400 USD |
| 2021-04-01 |
160.0935 USD |
5,493.1436 ZEC |
158.2500 USD |
152.4600 USD |
155.1800 USD |
166.7500 USD |
| 2021-03-31 |
153.5086 USD |
3,487.4137 ZEC |
154.5600 USD |
147.0900 USD |
149.6700 USD |
155.3400 USD |
| 2021-03-30 |
150.3496 USD |
4,253.8252 ZEC |
148.1000 USD |
145.6000 USD |
149.2500 USD |
151.9700 USD |
| 2021-03-29 |
149.8733 USD |
30,263.6974 ZEC |
144.5500 USD |
141.3000 USD |
143.5900 USD |
149.6200 USD |
| 2021-03-28 |
135.6768 USD |
7,055.6801 ZEC |
133.0000 USD |
129.5900 USD |
131.5500 USD |
143.6700 USD |
| 2021-03-27 |
130.6915 USD |
5,284.6342 ZEC |
133.3800 USD |
125.8300 USD |
128.3600 USD |
134.8300 USD |
| 2021-03-26 |
128.6298 USD |
2,754.7204 ZEC |
123.4500 USD |
123.4500 USD |
126.0000 USD |
131.9700 USD |
| 2021-03-25 |
122.3706 USD |
5,681.0098 ZEC |
128.3100 USD |
116.1900 USD |
121.4700 USD |
123.2400 USD |
| 2021-03-24 |
135.4036 USD |
3,273.7537 ZEC |
136.1700 USD |
125.5700 USD |
129.5300 USD |
129.1200 USD |
| 2021-03-23 |
140.5602 USD |
2,240.4178 ZEC |
139.7800 USD |
135.0000 USD |
136.9500 USD |
137.8100 USD |
| 2021-03-22 |
145.8300 USD |
3,132.8819 ZEC |
148.3000 USD |
139.9100 USD |
142.7800 USD |
141.0000 USD |
| 2021-03-21 |
150.4104 USD |
1,211.8471 ZEC |
154.7000 USD |
145.9500 USD |
148.4600 USD |
148.9600 USD |
| 2021-03-20 |
157.3720 USD |
3,278.4506 ZEC |
150.6300 USD |
150.5100 USD |
152.1100 USD |
158.6600 USD |
| 2021-03-19 |
148.6542 USD |
1,660.4267 ZEC |
142.5400 USD |
140.0100 USD |
144.0600 USD |
149.4600 USD |
| 2021-03-18 |
146.4159 USD |
3,784.8030 ZEC |
145.6600 USD |
142.0800 USD |
143.5600 USD |
144.3600 USD |
| 2021-03-17 |
140.9953 USD |
5,124.0286 ZEC |
139.0800 USD |
134.8200 USD |
137.1900 USD |
145.6600 USD |