Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
Price
Date Price Volume Open Low High Close
2024-10-26 34.4600 USD 502.3063 ZEC 34.9200 USD 34.3500 USD 34.5500 USD 34.4600 USD
2024-10-25 34.9200 USD 1,069.1379 ZEC 36.7500 USD 35.0000 USD 35.8100 USD 36.0100 USD
2024-10-24 36.5900 USD 1,196.5395 ZEC 36.4200 USD 35.7800 USD 36.0000 USD 36.2000 USD
2024-10-23 36.4200 USD 1,130.6569 ZEC 37.9300 USD 36.0000 USD 36.9200 USD 36.4200 USD
2024-10-22 37.7400 USD 539.9810 ZEC 36.7900 USD 36.0000 USD 36.6600 USD 37.7400 USD
2024-10-21 37.2700 USD 611.5992 ZEC 36.9800 USD 35.7300 USD 36.0000 USD 38.0900 USD
2024-10-20 36.5900 USD 23.6883 ZEC 37.0100 USD 35.7000 USD 35.8500 USD 36.5900 USD
2024-10-19 36.9300 USD 208.0988 ZEC 35.8400 USD 34.2400 USD 35.2800 USD 36.9500 USD
2024-10-18 35.8400 USD 571.6027 ZEC 35.5300 USD 33.7300 USD 35.3800 USD 35.6100 USD
2024-10-17 35.5300 USD 1,117.8153 ZEC 36.5400 USD 34.0300 USD 35.0000 USD 35.8100 USD
2024-10-16 36.4500 USD 1,952.4371 ZEC 36.4100 USD 36.0100 USD 36.0100 USD 36.4500 USD
2024-10-15 36.4100 USD 559.7754 ZEC 35.2200 USD 35.0000 USD 35.6600 USD 36.4100 USD
2024-10-14 35.2200 USD 1,263.0734 ZEC 34.9700 USD 34.9500 USD 35.6100 USD 35.9800 USD
2024-10-13 34.9700 USD 226.5520 ZEC 33.3800 USD 33.0200 USD 33.5000 USD 35.0800 USD
2024-10-12 33.3800 USD 390.9225 ZEC 35.8800 USD 34.0000 USD 34.2800 USD 34.0200 USD
2024-10-11 36.0900 USD 1,850.7008 ZEC 33.8100 USD 33.0200 USD 34.0000 USD 36.0900 USD
2024-10-10 32.8400 USD 3,628.3940 ZEC 28.7400 USD 28.7400 USD 29.3500 USD 33.1200 USD
2024-10-09 29.0300 USD 463.6555 ZEC 29.0500 USD 28.3100 USD 28.7200 USD 29.0300 USD
2024-10-08 29.0500 USD 701.6480 ZEC 28.7800 USD 27.9600 USD 28.3300 USD 28.7300 USD
2024-10-07 28.7800 USD 967.4985 ZEC 29.1600 USD 28.8800 USD 28.9000 USD 28.9200 USD
2024-10-06 28.3100 USD 678.1970 ZEC 26.9500 USD 26.9500 USD 26.9500 USD 28.3100 USD
2024-10-05 26.9900 USD 588.9074 ZEC 26.9500 USD 26.4900 USD 26.9500 USD 26.9900 USD
2024-10-04 26.9500 USD 1,031.0798 ZEC 25.7200 USD 25.7200 USD 25.7200 USD 26.9500 USD
2024-10-03 25.7200 USD 541.3639 ZEC 25.7800 USD 24.1100 USD 25.0600 USD 25.6200 USD
2024-10-02 25.7800 USD 951.0598 ZEC 26.2000 USD 25.0600 USD 26.1100 USD 25.6700 USD
2024-10-01 26.2000 USD 2,235.2530 ZEC 27.3600 USD 25.8100 USD 26.6200 USD 26.2300 USD
2024-09-30 27.3600 USD 2,887.5815 ZEC 29.3900 USD 27.0000 USD 28.0300 USD 27.3700 USD
2024-09-29 29.3900 USD 1,741.4858 ZEC 29.2000 USD 28.2200 USD 28.9800 USD 29.3900 USD
2024-09-28 29.2000 USD 4,378.5975 ZEC 30.5700 USD 28.7100 USD 29.1700 USD 28.7100 USD
2024-09-27 30.0500 USD 755.9844 ZEC 30.0000 USD 29.8000 USD 30.0100 USD 30.0500 USD
2024-09-26 30.1500 USD 1,395.1730 ZEC 28.3400 USD 28.1100 USD 28.3200 USD 30.1500 USD
2024-09-25 28.4300 USD 1,321.9436 ZEC 29.2000 USD 28.4300 USD 28.5700 USD 28.4300 USD
2024-09-24 29.2000 USD 462.0073 ZEC 29.1500 USD 28.6400 USD 28.9000 USD 29.2000 USD
2024-09-23 29.1500 USD 319.6474 ZEC 30.1100 USD 28.5400 USD 28.5400 USD 29.5700 USD
2024-09-22 29.8900 USD 208.7971 ZEC 30.7000 USD 29.4100 USD 29.5300 USD 29.6800 USD
2024-09-21 30.7000 USD 90.8242 ZEC 31.1100 USD 30.4300 USD 30.4300 USD 30.7000 USD
2024-09-20 31.1100 USD 320.6628 ZEC 31.5000 USD 29.8600 USD 29.9100 USD 31.1100 USD
2024-09-19 31.5000 USD 637.2265 ZEC 30.5200 USD 30.1400 USD 30.7000 USD 31.5000 USD
2024-09-18 30.5200 USD 689.2399 ZEC 29.2000 USD 28.5000 USD 28.9800 USD 29.5200 USD
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