Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
42.3900 USD |
1,410.8627 ZEC |
42.8300 USD |
41.3500 USD |
41.6200 USD |
41.9400 USD |
| 2024-08-15 |
43.0000 USD |
1,460.8105 ZEC |
42.0000 USD |
40.5200 USD |
41.5000 USD |
42.5500 USD |
| 2024-08-14 |
42.2300 USD |
1,383.4113 ZEC |
42.6300 USD |
42.1100 USD |
42.3800 USD |
42.2300 USD |
| 2024-08-13 |
42.5400 USD |
863.3003 ZEC |
43.5000 USD |
40.2300 USD |
41.0100 USD |
42.0700 USD |
| 2024-08-12 |
43.2500 USD |
1,603.9142 ZEC |
41.0900 USD |
40.3700 USD |
40.6600 USD |
43.2500 USD |
| 2024-08-11 |
40.8000 USD |
1,061.8291 ZEC |
41.4300 USD |
39.5300 USD |
39.8300 USD |
40.8000 USD |
| 2024-08-10 |
41.4300 USD |
1,265.6501 ZEC |
40.5000 USD |
39.8200 USD |
40.7900 USD |
41.4300 USD |
| 2024-08-09 |
40.2300 USD |
2,664.9518 ZEC |
35.7100 USD |
35.4500 USD |
35.7100 USD |
40.1000 USD |
| 2024-08-08 |
35.3400 USD |
3,410.5212 ZEC |
32.1700 USD |
31.6100 USD |
32.1700 USD |
35.4500 USD |
| 2024-08-07 |
32.3600 USD |
1,341.8340 ZEC |
31.7200 USD |
31.2900 USD |
31.6300 USD |
32.1600 USD |
| 2024-08-06 |
31.7200 USD |
832.0325 ZEC |
30.0600 USD |
29.3500 USD |
29.3500 USD |
31.8200 USD |
| 2024-08-05 |
30.0600 USD |
6,617.1714 ZEC |
30.6000 USD |
25.9200 USD |
27.5300 USD |
30.6700 USD |
| 2024-08-04 |
30.6000 USD |
894.1989 ZEC |
31.8200 USD |
30.0100 USD |
30.5800 USD |
31.1900 USD |
| 2024-08-03 |
31.8200 USD |
1,748.6200 ZEC |
32.5400 USD |
31.5000 USD |
32.2700 USD |
32.1500 USD |
| 2024-08-02 |
32.5400 USD |
2,807.2777 ZEC |
31.9600 USD |
29.6600 USD |
29.9500 USD |
32.3700 USD |
| 2024-08-01 |
32.1600 USD |
3,127.2048 ZEC |
33.5200 USD |
30.8700 USD |
31.2000 USD |
32.1600 USD |
| 2024-07-31 |
33.5200 USD |
1,594.5081 ZEC |
32.2600 USD |
30.9800 USD |
31.4100 USD |
33.0500 USD |
| 2024-07-30 |
32.2600 USD |
529.3986 ZEC |
32.9300 USD |
31.3600 USD |
31.4700 USD |
31.9400 USD |
| 2024-07-29 |
32.9300 USD |
741.9014 ZEC |
32.0400 USD |
31.4100 USD |
31.5000 USD |
33.0500 USD |
| 2024-07-28 |
32.0400 USD |
1,048.0988 ZEC |
31.4100 USD |
31.1900 USD |
31.1900 USD |
32.0400 USD |
| 2024-07-27 |
31.5400 USD |
364.7371 ZEC |
32.6500 USD |
30.7800 USD |
30.8100 USD |
31.5400 USD |
| 2024-07-26 |
32.6500 USD |
2,311.8278 ZEC |
30.0700 USD |
30.0000 USD |
31.1900 USD |
32.5800 USD |
| 2024-07-25 |
29.7800 USD |
1,542.6787 ZEC |
30.0700 USD |
28.2500 USD |
29.0700 USD |
29.7800 USD |
| 2024-07-24 |
30.0700 USD |
468.0350 ZEC |
29.7600 USD |
29.2500 USD |
29.2600 USD |
30.0700 USD |
| 2024-07-23 |
29.7600 USD |
1,304.3880 ZEC |
30.2600 USD |
29.5000 USD |
29.6500 USD |
29.5600 USD |
| 2024-07-22 |
30.6500 USD |
1,607.6601 ZEC |
31.9300 USD |
31.0000 USD |
31.2500 USD |
31.6100 USD |
| 2024-07-21 |
31.9300 USD |
1,005.2163 ZEC |
29.6000 USD |
29.5000 USD |
29.5000 USD |
32.4800 USD |
| 2024-07-20 |
29.6000 USD |
774.5703 ZEC |
29.8000 USD |
28.7600 USD |
28.8200 USD |
29.6000 USD |
| 2024-07-19 |
29.8000 USD |
3,058.3889 ZEC |
30.0400 USD |
29.1000 USD |
29.1600 USD |
29.1400 USD |
| 2024-07-18 |
30.0400 USD |
586.4527 ZEC |
31.0000 USD |
30.0000 USD |
30.1700 USD |
30.0400 USD |
| 2024-07-17 |
30.7900 USD |
813.3980 ZEC |
29.8300 USD |
29.0700 USD |
29.4800 USD |
30.7900 USD |
| 2024-07-16 |
29.8300 USD |
4,452.8171 ZEC |
28.0100 USD |
27.0200 USD |
27.1200 USD |
29.3400 USD |
| 2024-07-15 |
28.0200 USD |
739.9941 ZEC |
29.1100 USD |
28.0200 USD |
28.3300 USD |
28.0200 USD |
| 2024-07-14 |
29.1400 USD |
2,873.9819 ZEC |
26.5000 USD |
26.4700 USD |
26.5100 USD |
29.4900 USD |
| 2024-07-13 |
26.5000 USD |
1,613.5411 ZEC |
23.9000 USD |
23.9000 USD |
24.1400 USD |
26.5300 USD |
| 2024-07-12 |
23.8500 USD |
848.2411 ZEC |
24.3700 USD |
23.1600 USD |
23.1600 USD |
23.8500 USD |
| 2024-07-11 |
24.2200 USD |
700.7197 ZEC |
22.7800 USD |
22.7600 USD |
22.7600 USD |
24.2200 USD |
| 2024-07-10 |
22.7800 USD |
622.7037 ZEC |
22.4200 USD |
22.4200 USD |
22.6700 USD |
22.7800 USD |
| 2024-07-09 |
22.4200 USD |
6,808.3993 ZEC |
20.5000 USD |
20.0200 USD |
20.7200 USD |
22.4200 USD |
| 2024-07-08 |
20.5000 USD |
737.8949 ZEC |
18.5800 USD |
17.6700 USD |
18.1000 USD |
20.2000 USD |
| 2024-07-07 |
18.9600 USD |
330.8422 ZEC |
19.9200 USD |
18.9600 USD |
18.9800 USD |
18.9600 USD |
| 2024-07-06 |
19.9200 USD |
2,877.6050 ZEC |
17.9600 USD |
17.9600 USD |
18.5000 USD |
19.9200 USD |
| 2024-07-05 |
18.2200 USD |
5,869.8529 ZEC |
18.3500 USD |
16.0000 USD |
16.6700 USD |
18.2200 USD |
| 2024-07-04 |
18.5000 USD |
2,256.9322 ZEC |
20.5300 USD |
18.5400 USD |
19.1500 USD |
18.8100 USD |
| 2024-07-03 |
20.5000 USD |
1,520.7225 ZEC |
20.5500 USD |
19.8300 USD |
19.9500 USD |
20.3900 USD |
| 2024-07-02 |
20.5500 USD |
598.9497 ZEC |
20.4400 USD |
20.0100 USD |
20.0400 USD |
20.5100 USD |
| 2024-07-01 |
20.5600 USD |
422.6779 ZEC |
20.7500 USD |
20.1700 USD |
20.1900 USD |
20.5700 USD |
| 2024-06-30 |
20.7500 USD |
340.7292 ZEC |
20.0600 USD |
19.7500 USD |
19.9700 USD |
20.6600 USD |
| 2024-06-29 |
20.0600 USD |
213.4306 ZEC |
20.5800 USD |
20.0600 USD |
20.2100 USD |
20.0600 USD |
| 2024-06-28 |
20.5800 USD |
211.2240 ZEC |
20.7500 USD |
20.5300 USD |
20.5900 USD |
21.0000 USD |