Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-30 |
63.3450 USD |
6,891.7433 ZEC |
60.7600 USD |
59.5100 USD |
66.1500 USD |
65.9300 USD |
| 2020-09-29 |
58.9650 USD |
5,327.7638 ZEC |
57.1700 USD |
56.4700 USD |
62.0700 USD |
60.7600 USD |
| 2020-09-28 |
56.9650 USD |
2,802.9181 ZEC |
56.7600 USD |
55.9400 USD |
59.1600 USD |
57.1700 USD |
| 2020-09-27 |
56.5700 USD |
1,003.7305 ZEC |
56.3800 USD |
53.9400 USD |
57.4200 USD |
56.7600 USD |
| 2020-09-26 |
55.5750 USD |
763.8784 ZEC |
54.7700 USD |
54.1900 USD |
56.7700 USD |
56.3800 USD |
| 2020-09-25 |
54.5250 USD |
922.0723 ZEC |
54.2800 USD |
53.8400 USD |
55.9000 USD |
54.7700 USD |
| 2020-09-24 |
53.6050 USD |
59.9398 ZEC |
52.9300 USD |
52.9300 USD |
55.4300 USD |
54.2800 USD |
| 2020-09-23 |
53.1600 USD |
5,595.6129 ZEC |
53.3900 USD |
50.5500 USD |
53.5200 USD |
52.9300 USD |
| 2020-09-22 |
53.1150 USD |
2,629.6953 ZEC |
52.8400 USD |
51.6400 USD |
53.8300 USD |
53.3900 USD |
| 2020-09-21 |
55.1200 USD |
3,109.5899 ZEC |
57.4000 USD |
51.2600 USD |
57.6300 USD |
52.8400 USD |
| 2020-09-20 |
57.5100 USD |
2,532.6126 ZEC |
57.6200 USD |
55.5200 USD |
58.7600 USD |
57.4000 USD |
| 2020-09-19 |
57.7550 USD |
940.0194 ZEC |
57.8900 USD |
57.4400 USD |
59.0200 USD |
57.6200 USD |
| 2020-09-18 |
58.3300 USD |
1,849.4415 ZEC |
58.7700 USD |
56.9500 USD |
58.7700 USD |
57.8900 USD |
| 2020-09-17 |
58.4800 USD |
850.5784 ZEC |
58.1900 USD |
57.8100 USD |
59.9000 USD |
58.7700 USD |
| 2020-09-16 |
58.0200 USD |
1,609.1067 ZEC |
57.8500 USD |
57.0000 USD |
59.6800 USD |
58.1900 USD |
| 2020-09-15 |
60.6000 USD |
2,989.3835 ZEC |
63.3500 USD |
57.6300 USD |
63.4300 USD |
57.8500 USD |
| 2020-09-14 |
62.6600 USD |
3,290.9506 ZEC |
61.9700 USD |
61.6700 USD |
64.6400 USD |
63.3500 USD |
| 2020-09-13 |
63.7550 USD |
905.9828 ZEC |
65.5400 USD |
61.0100 USD |
66.0500 USD |
61.9700 USD |
| 2020-09-12 |
64.7500 USD |
2,039.4805 ZEC |
63.9600 USD |
62.2400 USD |
66.7300 USD |
65.5400 USD |
| 2020-09-11 |
61.4800 USD |
1,906.2315 ZEC |
59.0000 USD |
59.0000 USD |
64.0600 USD |
63.9600 USD |
| 2020-09-10 |
59.9900 USD |
451.6150 ZEC |
60.9800 USD |
59.0000 USD |
61.9300 USD |
59.0000 USD |
| 2020-09-09 |
59.4750 USD |
1,142.8598 ZEC |
57.9700 USD |
57.9700 USD |
62.3600 USD |
60.9800 USD |
| 2020-09-08 |
60.1000 USD |
4,302.7754 ZEC |
62.2300 USD |
56.9700 USD |
63.0700 USD |
57.9700 USD |
| 2020-09-07 |
59.8900 USD |
3,002.6979 ZEC |
57.5500 USD |
55.6000 USD |
64.0000 USD |
62.2300 USD |
| 2020-09-06 |
56.8450 USD |
2,390.3052 ZEC |
56.1400 USD |
54.6600 USD |
60.5000 USD |
57.5500 USD |
| 2020-09-05 |
57.9150 USD |
6,254.1413 ZEC |
59.6900 USD |
51.7900 USD |
60.9800 USD |
56.1400 USD |
| 2020-09-04 |
59.0200 USD |
4,886.9249 ZEC |
58.3500 USD |
54.6100 USD |
62.9900 USD |
59.6900 USD |
| 2020-09-03 |
65.9600 USD |
9,566.5694 ZEC |
73.5700 USD |
55.5200 USD |
73.5700 USD |
58.3500 USD |
| 2020-09-02 |
77.8100 USD |
4,260.3982 ZEC |
82.0500 USD |
72.6700 USD |
83.9300 USD |
73.5700 USD |
| 2020-09-01 |
81.0300 USD |
6,644.4487 ZEC |
80.0100 USD |
79.1500 USD |
85.9900 USD |
82.0500 USD |
| 2020-08-31 |
80.0550 USD |
1,968.2539 ZEC |
80.1000 USD |
77.4000 USD |
80.8700 USD |
80.0100 USD |
| 2020-08-30 |
80.4000 USD |
3,303.9638 ZEC |
80.7000 USD |
78.2300 USD |
82.4800 USD |
80.1000 USD |
| 2020-08-29 |
77.8900 USD |
1,831.1087 ZEC |
75.0800 USD |
75.0800 USD |
81.5900 USD |
80.7000 USD |
| 2020-08-28 |
74.5400 USD |
1,789.0237 ZEC |
74.0000 USD |
73.9100 USD |
76.9900 USD |
75.0800 USD |
| 2020-08-27 |
74.0950 USD |
1,135.6535 ZEC |
74.1900 USD |
71.0100 USD |
74.1900 USD |
74.0000 USD |
| 2020-08-26 |
75.5850 USD |
2,718.2510 ZEC |
76.9800 USD |
73.9900 USD |
76.9800 USD |
74.1900 USD |
| 2020-08-25 |
78.0000 USD |
5,857.5970 ZEC |
79.0200 USD |
71.4700 USD |
79.5200 USD |
76.9800 USD |
| 2020-08-24 |
80.7600 USD |
3,087.4302 ZEC |
82.5000 USD |
78.4800 USD |
83.0000 USD |
79.0200 USD |
| 2020-08-23 |
79.4200 USD |
3,548.1200 ZEC |
76.3400 USD |
74.9000 USD |
84.8400 USD |
82.5000 USD |
| 2020-08-22 |
75.1350 USD |
1,526.3317 ZEC |
73.9300 USD |
72.3500 USD |
77.9000 USD |
76.3400 USD |
| 2020-08-21 |
77.2150 USD |
3,028.1928 ZEC |
80.5000 USD |
71.5900 USD |
81.3100 USD |
73.9300 USD |
| 2020-08-20 |
78.3550 USD |
159.0229 ZEC |
76.2100 USD |
76.2100 USD |
80.5000 USD |
80.5000 USD |
| 2020-08-19 |
77.7550 USD |
5,350.4952 ZEC |
79.3000 USD |
73.1000 USD |
81.3300 USD |
76.2100 USD |
| 2020-08-18 |
83.3550 USD |
3,513.3067 ZEC |
87.4100 USD |
79.0000 USD |
88.9900 USD |
79.3000 USD |
| 2020-08-17 |
85.5650 USD |
6,986.2653 ZEC |
83.7200 USD |
83.2500 USD |
90.0100 USD |
87.4100 USD |
| 2020-08-16 |
84.2650 USD |
3,224.0092 ZEC |
84.8100 USD |
81.5900 USD |
86.2500 USD |
83.7200 USD |
| 2020-08-15 |
85.6450 USD |
2,618.7602 ZEC |
86.4800 USD |
84.1700 USD |
88.5000 USD |
84.8100 USD |
| 2020-08-14 |
85.8250 USD |
1,935.9730 ZEC |
85.1700 USD |
83.4400 USD |
88.2400 USD |
86.4800 USD |
| 2020-08-13 |
83.8450 USD |
6,243.7626 ZEC |
82.5200 USD |
78.0700 USD |
87.8700 USD |
85.1700 USD |
| 2020-08-12 |
80.7150 USD |
5,887.3028 ZEC |
78.9100 USD |
77.8100 USD |
85.0000 USD |
82.5200 USD |