Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
30.8850 USD |
4,670.5288 ZEC |
30.7800 USD |
30.3000 USD |
31.9200 USD |
30.9900 USD |
| 2020-03-30 |
29.8250 USD |
6,986.2535 ZEC |
28.8700 USD |
28.8700 USD |
31.6400 USD |
30.7800 USD |
| 2020-03-29 |
29.4950 USD |
4,187.7307 ZEC |
30.1200 USD |
28.2500 USD |
30.1200 USD |
28.8700 USD |
| 2020-03-28 |
29.8900 USD |
2,854.6055 ZEC |
29.6600 USD |
29.1900 USD |
30.7500 USD |
30.1200 USD |
| 2020-03-27 |
31.1550 USD |
973.3397 ZEC |
32.6500 USD |
29.5100 USD |
32.6500 USD |
29.6600 USD |
| 2020-03-26 |
32.3100 USD |
1,186.9742 ZEC |
31.9700 USD |
31.9700 USD |
33.4700 USD |
32.6500 USD |
| 2020-03-25 |
31.8550 USD |
8,497.3578 ZEC |
31.7400 USD |
31.1000 USD |
32.9700 USD |
31.9700 USD |
| 2020-03-24 |
32.0400 USD |
9,048.5514 ZEC |
32.3400 USD |
31.4500 USD |
33.3400 USD |
31.7400 USD |
| 2020-03-23 |
31.4250 USD |
13,049.5398 ZEC |
30.5100 USD |
29.6600 USD |
33.2600 USD |
32.3400 USD |
| 2020-03-22 |
32.1750 USD |
8,298.1482 ZEC |
33.8400 USD |
29.2300 USD |
35.4100 USD |
30.5100 USD |
| 2020-03-21 |
33.8150 USD |
7,548.1022 ZEC |
33.7900 USD |
32.1000 USD |
34.4500 USD |
33.8400 USD |
| 2020-03-20 |
32.7800 USD |
21,276.9475 ZEC |
31.7700 USD |
29.0700 USD |
36.2200 USD |
33.7900 USD |
| 2020-03-19 |
30.3150 USD |
22,106.0669 ZEC |
28.8600 USD |
28.8200 USD |
34.6900 USD |
31.7700 USD |
| 2020-03-18 |
27.3550 USD |
15,121.1439 ZEC |
25.8500 USD |
24.6100 USD |
31.2100 USD |
28.8600 USD |
| 2020-03-17 |
25.7950 USD |
4,056.8988 ZEC |
25.7400 USD |
24.1700 USD |
26.2400 USD |
25.8500 USD |
| 2020-03-16 |
25.7200 USD |
20,377.7804 ZEC |
25.7000 USD |
21.0700 USD |
25.8200 USD |
25.7400 USD |
| 2020-03-15 |
25.3200 USD |
12,783.2547 ZEC |
24.9400 USD |
24.9400 USD |
27.7400 USD |
25.7000 USD |
| 2020-03-14 |
26.1200 USD |
6,916.5836 ZEC |
27.3000 USD |
24.5600 USD |
27.3400 USD |
24.9400 USD |
| 2020-03-13 |
26.3400 USD |
1,665.1570 ZEC |
25.3800 USD |
25.3800 USD |
29.5000 USD |
27.3000 USD |
| 2020-03-12 |
32.0300 USD |
6,717.0157 ZEC |
38.6800 USD |
23.8300 USD |
38.6800 USD |
25.3800 USD |
| 2020-03-11 |
40.1650 USD |
12,411.4827 ZEC |
41.6500 USD |
37.4200 USD |
41.6600 USD |
38.6800 USD |
| 2020-03-10 |
41.7950 USD |
5,743.9328 ZEC |
41.9400 USD |
40.3200 USD |
42.6300 USD |
41.6500 USD |
| 2020-03-09 |
42.3800 USD |
14,656.2178 ZEC |
42.8200 USD |
38.8100 USD |
43.2200 USD |
41.9400 USD |
| 2020-03-08 |
46.0900 USD |
7,809.1899 ZEC |
49.3600 USD |
42.0700 USD |
50.6300 USD |
42.8200 USD |
| 2020-03-07 |
51.2950 USD |
1,831.8613 ZEC |
53.2300 USD |
49.0100 USD |
53.2300 USD |
49.3600 USD |
| 2020-03-06 |
52.5950 USD |
4,867.4530 ZEC |
51.9600 USD |
51.3600 USD |
53.6400 USD |
53.2300 USD |
| 2020-03-05 |
51.4450 USD |
711.0865 ZEC |
50.9300 USD |
50.9300 USD |
52.7700 USD |
51.9600 USD |
| 2020-03-04 |
50.9500 USD |
2,704.9859 ZEC |
50.9700 USD |
49.0900 USD |
51.5100 USD |
50.9300 USD |
| 2020-03-03 |
51.4650 USD |
2,449.5900 ZEC |
51.9600 USD |
49.8500 USD |
52.0300 USD |
50.9700 USD |
| 2020-03-02 |
50.8350 USD |
2,218.4117 ZEC |
49.7100 USD |
49.4600 USD |
52.9100 USD |
51.9600 USD |
| 2020-03-01 |
50.2800 USD |
1,414.8091 ZEC |
50.8500 USD |
48.1500 USD |
50.8700 USD |
49.7100 USD |
| 2020-02-29 |
50.7000 USD |
2,449.8717 ZEC |
50.5500 USD |
49.0600 USD |
52.1700 USD |
50.8500 USD |
| 2020-02-28 |
51.7550 USD |
2,381.0712 ZEC |
52.9600 USD |
48.5800 USD |
52.9600 USD |
50.5500 USD |
| 2020-02-27 |
51.9150 USD |
3,771.2915 ZEC |
50.8700 USD |
50.3500 USD |
55.0200 USD |
52.9600 USD |
| 2020-02-26 |
52.4050 USD |
3,157.5531 ZEC |
53.9400 USD |
48.0600 USD |
55.0800 USD |
50.8700 USD |
| 2020-02-25 |
56.8800 USD |
3,304.9447 ZEC |
59.8200 USD |
53.4100 USD |
59.9000 USD |
53.9400 USD |
| 2020-02-24 |
60.7300 USD |
1,405.4835 ZEC |
61.6400 USD |
58.8800 USD |
62.6400 USD |
59.8200 USD |
| 2020-02-23 |
62.0200 USD |
2,386.6335 ZEC |
62.4000 USD |
61.1900 USD |
64.2400 USD |
61.6400 USD |
| 2020-02-22 |
61.9150 USD |
1,399.6529 ZEC |
61.4300 USD |
60.0400 USD |
62.4000 USD |
62.4000 USD |
| 2020-02-21 |
61.7300 USD |
1,410.8168 ZEC |
62.0300 USD |
60.8800 USD |
63.5900 USD |
61.4300 USD |
| 2020-02-20 |
62.1300 USD |
59.7092 ZEC |
62.2300 USD |
60.1200 USD |
62.9100 USD |
62.0300 USD |
| 2020-02-19 |
63.7850 USD |
8,021.8196 ZEC |
65.3400 USD |
60.0400 USD |
69.4000 USD |
62.2300 USD |
| 2020-02-18 |
64.7850 USD |
5,777.1989 ZEC |
64.2300 USD |
60.4300 USD |
66.6000 USD |
65.3400 USD |
| 2020-02-17 |
60.7650 USD |
3,893.7210 ZEC |
57.3000 USD |
55.0300 USD |
66.2000 USD |
64.2300 USD |
| 2020-02-16 |
61.6500 USD |
6,005.0446 ZEC |
66.0000 USD |
54.7700 USD |
66.2300 USD |
57.3000 USD |
| 2020-02-15 |
68.7750 USD |
4,440.0365 ZEC |
71.5500 USD |
63.5000 USD |
71.5500 USD |
66.0000 USD |
| 2020-02-14 |
71.7300 USD |
6,729.4324 ZEC |
71.9100 USD |
70.7000 USD |
73.1100 USD |
71.5500 USD |
| 2020-02-13 |
72.7100 USD |
5,248.2731 ZEC |
73.5100 USD |
70.3400 USD |
75.7800 USD |
71.9100 USD |
| 2020-02-12 |
73.6200 USD |
10,032.0449 ZEC |
73.7300 USD |
72.5100 USD |
75.7500 USD |
73.5100 USD |
| 2020-02-11 |
71.1950 USD |
8,152.0808 ZEC |
68.6600 USD |
68.0900 USD |
74.5600 USD |
73.7300 USD |