Crypto exchange Gemini

Market Zcash (ZEC) / USD

Identifier on Gemini: zecusd
Date Price Volume Open Low High Close
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
2020-10-17 62.6900 USD 795.1515 ZEC 62.9300 USD 61.3700 USD 63.2600 USD 62.4500 USD
2020-10-16 65.9350 USD 4,166.4647 ZEC 68.9400 USD 61.0000 USD 68.9400 USD 62.9300 USD
2020-10-15 67.9650 USD 3,890.9926 ZEC 66.9900 USD 65.2700 USD 69.5700 USD 68.9400 USD
2020-10-14 68.5000 USD 1,546.9639 ZEC 70.0100 USD 66.9900 USD 70.8700 USD 66.9900 USD
2020-10-13 71.1600 USD 2,963.9082 ZEC 72.3100 USD 68.6600 USD 72.8900 USD 70.0100 USD
2020-10-12 73.0050 USD 3,937.4434 ZEC 73.7000 USD 70.7600 USD 75.5600 USD 72.3100 USD
2020-10-11 70.6450 USD 6,376.8373 ZEC 67.5900 USD 67.0400 USD 74.7300 USD 73.7000 USD
2020-10-10 66.2400 USD 3,144.0292 ZEC 64.8900 USD 64.0000 USD 68.9200 USD 67.5900 USD
2020-10-09 63.0550 USD 1,820.8126 ZEC 61.2200 USD 60.3900 USD 65.6700 USD 64.8900 USD
2020-10-08 61.0350 USD 133.5654 ZEC 60.8500 USD 60.8500 USD 62.1200 USD 61.2200 USD
2020-10-07 60.8050 USD 2,631.0444 ZEC 60.7600 USD 59.8000 USD 62.3100 USD 60.8500 USD
2020-10-06 63.1150 USD 1,824.0080 ZEC 65.4700 USD 59.5900 USD 66.1400 USD 60.7600 USD
2020-10-05 64.0800 USD 1,945.8287 ZEC 62.6900 USD 62.1200 USD 66.1200 USD 65.4700 USD
2020-10-04 61.2600 USD 1,664.0084 ZEC 59.8300 USD 59.8300 USD 63.5300 USD 62.6900 USD
2020-10-03 61.7400 USD 1,463.1478 ZEC 63.6500 USD 59.2400 USD 63.7600 USD 59.8300 USD
2020-10-02 64.1750 USD 6,800.9166 ZEC 64.7000 USD 59.0000 USD 66.6400 USD 63.6500 USD
2020-10-01 65.3150 USD 499.9681 ZEC 65.9300 USD 63.7500 USD 65.9300 USD 64.7000 USD