Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
73.5350 USD |
1,745.9333 ZEC |
72.3200 USD |
70.7600 USD |
76.5900 USD |
74.7500 USD |
| 2020-12-05 |
71.7250 USD |
1,982.9646 ZEC |
71.1300 USD |
70.3900 USD |
72.9200 USD |
72.3200 USD |
| 2020-12-04 |
72.6000 USD |
148.0528 ZEC |
74.0700 USD |
69.0300 USD |
74.0700 USD |
71.1300 USD |
| 2020-12-03 |
75.1850 USD |
5,933.2282 ZEC |
76.3000 USD |
74.0400 USD |
76.9700 USD |
74.0700 USD |
| 2020-12-02 |
75.3050 USD |
3,372.4554 ZEC |
74.3100 USD |
73.6200 USD |
77.2100 USD |
76.3000 USD |
| 2020-12-01 |
77.0050 USD |
7,721.0261 ZEC |
79.7000 USD |
71.8400 USD |
82.2400 USD |
74.3100 USD |
| 2020-11-30 |
78.1700 USD |
5,820.9335 ZEC |
76.6400 USD |
74.0100 USD |
81.2400 USD |
79.7000 USD |
| 2020-11-29 |
76.1200 USD |
1,983.2815 ZEC |
75.6000 USD |
72.2200 USD |
77.9900 USD |
76.6400 USD |
| 2020-11-28 |
73.4050 USD |
3,445.6124 ZEC |
71.2100 USD |
68.9200 USD |
77.0000 USD |
75.6000 USD |
| 2020-11-27 |
70.6850 USD |
2,846.8522 ZEC |
70.1600 USD |
66.1700 USD |
72.2100 USD |
71.2100 USD |
| 2020-11-26 |
71.3550 USD |
7,469.9285 ZEC |
72.5500 USD |
63.5000 USD |
74.3400 USD |
70.1600 USD |
| 2020-11-25 |
76.2500 USD |
10,641.0719 ZEC |
79.9500 USD |
70.5400 USD |
86.9200 USD |
72.5500 USD |
| 2020-11-24 |
80.0350 USD |
12,374.8323 ZEC |
80.1200 USD |
76.6600 USD |
89.7600 USD |
79.9500 USD |
| 2020-11-23 |
74.9350 USD |
12,158.8647 ZEC |
69.7500 USD |
69.7100 USD |
81.5300 USD |
80.1200 USD |
| 2020-11-22 |
69.9750 USD |
2,650.5162 ZEC |
70.2000 USD |
66.1700 USD |
72.5000 USD |
69.7500 USD |
| 2020-11-21 |
66.9550 USD |
5,189.1597 ZEC |
63.7100 USD |
63.1100 USD |
74.4900 USD |
70.2000 USD |
| 2020-11-20 |
63.6900 USD |
4,060.1538 ZEC |
63.6700 USD |
62.5600 USD |
65.7000 USD |
63.7100 USD |
| 2020-11-19 |
62.8300 USD |
426.3706 ZEC |
61.9900 USD |
61.9900 USD |
63.8900 USD |
63.6700 USD |
| 2020-11-18 |
63.5900 USD |
5,798.1060 ZEC |
65.1900 USD |
60.8000 USD |
66.7000 USD |
61.9900 USD |
| 2020-11-17 |
64.9900 USD |
4,636.7684 ZEC |
64.7900 USD |
64.5200 USD |
67.7700 USD |
65.1900 USD |
| 2020-11-16 |
63.7100 USD |
6,214.2032 ZEC |
62.6300 USD |
62.5800 USD |
67.5600 USD |
64.7900 USD |
| 2020-11-15 |
62.8150 USD |
2,214.3906 ZEC |
63.0000 USD |
60.4600 USD |
64.6300 USD |
62.6300 USD |
| 2020-11-14 |
63.8300 USD |
1,724.1358 ZEC |
64.6600 USD |
61.9500 USD |
66.4100 USD |
63.0000 USD |
| 2020-11-13 |
63.9200 USD |
5,567.9258 ZEC |
63.1800 USD |
62.0800 USD |
67.0000 USD |
64.6600 USD |
| 2020-11-12 |
63.2250 USD |
1,602.0887 ZEC |
63.2700 USD |
62.5900 USD |
64.0000 USD |
63.1800 USD |
| 2020-11-11 |
61.7450 USD |
7,131.6531 ZEC |
60.2200 USD |
58.3200 USD |
66.0000 USD |
63.2700 USD |
| 2020-11-10 |
60.6250 USD |
1,936.5405 ZEC |
61.0300 USD |
58.8400 USD |
62.5900 USD |
60.2200 USD |
| 2020-11-09 |
60.8800 USD |
3,404.8002 ZEC |
60.7300 USD |
56.8900 USD |
61.4700 USD |
61.0300 USD |
| 2020-11-08 |
59.2950 USD |
1,055.1485 ZEC |
57.8600 USD |
57.4300 USD |
62.0000 USD |
60.7300 USD |
| 2020-11-07 |
59.5200 USD |
2,631.0708 ZEC |
61.1800 USD |
55.9400 USD |
62.9200 USD |
57.8600 USD |
| 2020-11-06 |
59.2000 USD |
6,426.6460 ZEC |
57.2200 USD |
56.8600 USD |
62.9300 USD |
61.1800 USD |
| 2020-11-05 |
55.8050 USD |
3,594.0669 ZEC |
54.3900 USD |
52.9500 USD |
58.4200 USD |
57.2200 USD |
| 2020-11-04 |
53.7200 USD |
599.9889 ZEC |
53.0500 USD |
52.1600 USD |
54.6500 USD |
54.3900 USD |
| 2020-11-03 |
52.5250 USD |
3,468.3201 ZEC |
52.0000 USD |
51.7900 USD |
53.6400 USD |
53.0500 USD |
| 2020-11-02 |
54.7850 USD |
4,642.7682 ZEC |
57.5700 USD |
51.7500 USD |
58.2200 USD |
52.0000 USD |
| 2020-11-01 |
57.7750 USD |
1,492.3988 ZEC |
57.9800 USD |
57.2300 USD |
59.0100 USD |
57.5700 USD |
| 2020-10-31 |
57.9000 USD |
1,273.6571 ZEC |
57.8200 USD |
57.2700 USD |
59.4200 USD |
57.9800 USD |
| 2020-10-30 |
57.3550 USD |
4,289.9655 ZEC |
56.8900 USD |
54.1900 USD |
59.9900 USD |
57.8200 USD |
| 2020-10-29 |
57.2450 USD |
3,834.9588 ZEC |
57.6000 USD |
54.6800 USD |
59.0000 USD |
56.8900 USD |
| 2020-10-28 |
59.3950 USD |
6,895.0841 ZEC |
61.1900 USD |
55.1300 USD |
61.1900 USD |
57.6000 USD |
| 2020-10-27 |
61.1300 USD |
2,093.5551 ZEC |
61.0700 USD |
60.0300 USD |
62.0000 USD |
61.1900 USD |
| 2020-10-26 |
62.2250 USD |
4,847.2528 ZEC |
63.3800 USD |
58.5200 USD |
63.4600 USD |
61.0700 USD |
| 2020-10-25 |
64.1800 USD |
1,352.4154 ZEC |
64.9800 USD |
62.0000 USD |
64.9800 USD |
63.3800 USD |
| 2020-10-24 |
63.8750 USD |
881.6363 ZEC |
62.7700 USD |
62.7700 USD |
65.7300 USD |
64.9800 USD |
| 2020-10-23 |
63.5000 USD |
2,844.6528 ZEC |
64.2300 USD |
61.5400 USD |
65.3200 USD |
62.7700 USD |
| 2020-10-22 |
63.6900 USD |
3,189.1301 ZEC |
63.1500 USD |
62.9000 USD |
67.0000 USD |
64.2300 USD |
| 2020-10-21 |
62.0750 USD |
6,007.0790 ZEC |
61.0000 USD |
60.7200 USD |
64.9900 USD |
63.1500 USD |
| 2020-10-20 |
62.7100 USD |
3,440.9921 ZEC |
64.4200 USD |
56.5800 USD |
64.8200 USD |
61.0000 USD |
| 2020-10-19 |
63.7500 USD |
1,462.7701 ZEC |
63.0800 USD |
62.2900 USD |
65.2900 USD |
64.4200 USD |
| 2020-10-18 |
62.7650 USD |
793.2983 ZEC |
62.4500 USD |
62.4500 USD |
64.4500 USD |
63.0800 USD |