Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
29.2000 USD |
745.3626 ZEC |
29.0000 USD |
28.5100 USD |
29.0000 USD |
29.1900 USD |
| 2024-09-16 |
28.7900 USD |
1,418.0091 ZEC |
29.6600 USD |
28.5700 USD |
28.6300 USD |
28.5900 USD |
| 2024-09-15 |
29.1100 USD |
189.0549 ZEC |
30.6700 USD |
29.6800 USD |
29.6800 USD |
29.6800 USD |
| 2024-09-14 |
30.6700 USD |
126.0441 ZEC |
31.0000 USD |
29.8600 USD |
30.2200 USD |
30.3800 USD |
| 2024-09-13 |
30.4800 USD |
300.8277 ZEC |
29.0300 USD |
29.0300 USD |
29.0300 USD |
29.9500 USD |
| 2024-09-12 |
29.0300 USD |
420.7689 ZEC |
29.6900 USD |
29.0300 USD |
29.0300 USD |
29.0300 USD |
| 2024-09-11 |
29.8200 USD |
1,628.3389 ZEC |
30.0000 USD |
29.0200 USD |
29.4000 USD |
29.8200 USD |
| 2024-09-10 |
30.9800 USD |
996.1471 ZEC |
29.2200 USD |
29.2100 USD |
29.2100 USD |
30.9800 USD |
| 2024-09-09 |
29.2200 USD |
344.4989 ZEC |
27.6600 USD |
26.9100 USD |
27.6600 USD |
29.2200 USD |
| 2024-09-08 |
27.6600 USD |
39.8598 ZEC |
26.9400 USD |
26.8400 USD |
26.9400 USD |
27.6600 USD |
| 2024-09-07 |
26.9400 USD |
303.3072 ZEC |
26.0000 USD |
26.0000 USD |
27.0000 USD |
27.9200 USD |
| 2024-09-06 |
26.0000 USD |
1,297.6674 ZEC |
28.5600 USD |
26.0000 USD |
26.0000 USD |
26.0000 USD |
| 2024-09-05 |
28.5600 USD |
465.3195 ZEC |
28.8500 USD |
28.4100 USD |
28.4600 USD |
28.5600 USD |
| 2024-09-04 |
28.8500 USD |
698.7451 ZEC |
28.5200 USD |
27.0100 USD |
28.5000 USD |
28.8500 USD |
| 2024-09-03 |
29.0900 USD |
449.9054 ZEC |
29.3000 USD |
28.5800 USD |
28.8800 USD |
29.0900 USD |
| 2024-09-02 |
29.3000 USD |
712.2133 ZEC |
30.8600 USD |
28.1600 USD |
28.4700 USD |
29.5900 USD |
| 2024-09-01 |
29.7300 USD |
260.5069 ZEC |
31.5600 USD |
29.7300 USD |
30.6900 USD |
29.7300 USD |
| 2024-08-31 |
31.5600 USD |
54.6308 ZEC |
33.4200 USD |
31.9800 USD |
32.4700 USD |
32.6500 USD |
| 2024-08-30 |
33.4200 USD |
524.7635 ZEC |
33.5000 USD |
31.6700 USD |
32.3200 USD |
33.4200 USD |
| 2024-08-29 |
32.7600 USD |
267.1704 ZEC |
33.8400 USD |
33.3100 USD |
33.3100 USD |
33.3100 USD |
| 2024-08-28 |
33.8400 USD |
790.5527 ZEC |
36.2500 USD |
32.7500 USD |
33.1300 USD |
33.8400 USD |
| 2024-08-27 |
35.8000 USD |
537.3980 ZEC |
37.5000 USD |
35.0100 USD |
36.3500 USD |
35.8000 USD |
| 2024-08-26 |
37.5000 USD |
956.9268 ZEC |
39.9500 USD |
36.0600 USD |
37.5000 USD |
37.5000 USD |
| 2024-08-25 |
39.9500 USD |
174.8098 ZEC |
43.1300 USD |
39.9600 USD |
39.9700 USD |
40.3700 USD |
| 2024-08-24 |
43.1300 USD |
946.2252 ZEC |
42.2300 USD |
41.0800 USD |
41.0800 USD |
43.1300 USD |
| 2024-08-23 |
41.4900 USD |
324.1457 ZEC |
41.3600 USD |
39.6800 USD |
40.0900 USD |
42.0700 USD |
| 2024-08-22 |
41.3600 USD |
2,394.7132 ZEC |
41.3700 USD |
41.0000 USD |
41.2100 USD |
41.0700 USD |
| 2024-08-21 |
41.0700 USD |
542.0293 ZEC |
41.5100 USD |
41.0700 USD |
41.3600 USD |
41.0700 USD |
| 2024-08-20 |
41.5100 USD |
535.7259 ZEC |
42.0000 USD |
41.0800 USD |
41.2100 USD |
41.5100 USD |
| 2024-08-19 |
42.0000 USD |
2,484.8328 ZEC |
42.8400 USD |
40.3200 USD |
41.5100 USD |
41.2000 USD |
| 2024-08-18 |
42.8400 USD |
473.7185 ZEC |
43.7400 USD |
42.0800 USD |
42.6800 USD |
42.8400 USD |
| 2024-08-17 |
43.7400 USD |
1,338.2780 ZEC |
42.4600 USD |
41.4900 USD |
41.9300 USD |
43.1300 USD |
| 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 |