Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-02 |
46.2350 USD |
2,621.3180 ZEC |
45.8300 USD |
45.2200 USD |
46.9900 USD |
46.6400 USD |
| 2020-05-01 |
45.5050 USD |
1,779.8570 ZEC |
45.1800 USD |
44.9000 USD |
46.5600 USD |
45.8300 USD |
| 2020-04-30 |
47.0700 USD |
5,928.7608 ZEC |
48.9600 USD |
44.0000 USD |
48.9900 USD |
45.1800 USD |
| 2020-04-29 |
46.9300 USD |
12,650.6219 ZEC |
44.9000 USD |
44.7200 USD |
49.0000 USD |
48.9600 USD |
| 2020-04-28 |
44.3050 USD |
3,501.0978 ZEC |
43.7100 USD |
43.2500 USD |
45.6600 USD |
44.9000 USD |
| 2020-04-27 |
44.2600 USD |
3,229.0862 ZEC |
44.8100 USD |
42.6000 USD |
44.8400 USD |
43.7100 USD |
| 2020-04-26 |
44.8500 USD |
2,020.5857 ZEC |
44.8900 USD |
44.0000 USD |
45.5000 USD |
44.8100 USD |
| 2020-04-25 |
44.3450 USD |
5,343.8088 ZEC |
43.8000 USD |
43.8000 USD |
45.8900 USD |
44.8900 USD |
| 2020-04-24 |
44.3900 USD |
5,819.1265 ZEC |
44.9800 USD |
43.5000 USD |
45.3700 USD |
43.8000 USD |
| 2020-04-23 |
44.9950 USD |
577.3882 ZEC |
45.0100 USD |
44.5500 USD |
45.3500 USD |
44.9800 USD |
| 2020-04-22 |
43.9950 USD |
12,768.0753 ZEC |
42.9800 USD |
42.7200 USD |
45.9500 USD |
45.0100 USD |
| 2020-04-21 |
42.8750 USD |
5,291.4374 ZEC |
42.7700 USD |
41.0000 USD |
43.4500 USD |
42.9800 USD |
| 2020-04-20 |
45.2350 USD |
15,681.9946 ZEC |
47.7000 USD |
41.1300 USD |
48.5400 USD |
42.7700 USD |
| 2020-04-19 |
46.2550 USD |
16,237.4241 ZEC |
44.8100 USD |
42.9900 USD |
48.7300 USD |
47.7000 USD |
| 2020-04-18 |
43.1600 USD |
3,862.0967 ZEC |
41.5100 USD |
40.7800 USD |
44.8400 USD |
44.8100 USD |
| 2020-04-17 |
40.0450 USD |
4,652.5923 ZEC |
38.5800 USD |
38.2300 USD |
41.7500 USD |
41.5100 USD |
| 2020-04-16 |
36.6750 USD |
15,012.5249 ZEC |
34.7700 USD |
34.7700 USD |
40.0000 USD |
38.5800 USD |
| 2020-04-15 |
35.4600 USD |
2,984.7350 ZEC |
36.1500 USD |
33.8400 USD |
36.1700 USD |
34.7700 USD |
| 2020-04-14 |
36.1800 USD |
3,092.0495 ZEC |
36.2100 USD |
35.1900 USD |
36.3200 USD |
36.1500 USD |
| 2020-04-13 |
35.6950 USD |
1,851.0237 ZEC |
35.1800 USD |
34.9000 USD |
36.2300 USD |
36.2100 USD |
| 2020-04-12 |
35.3700 USD |
4,018.2460 ZEC |
35.5600 USD |
34.7900 USD |
38.1600 USD |
35.1800 USD |
| 2020-04-11 |
36.1850 USD |
3,858.0309 ZEC |
36.8100 USD |
35.3500 USD |
37.5300 USD |
35.5600 USD |
| 2020-04-10 |
37.3650 USD |
15,110.6585 ZEC |
37.9200 USD |
34.5500 USD |
38.4400 USD |
36.8100 USD |
| 2020-04-09 |
37.9600 USD |
4,158.1789 ZEC |
38.0000 USD |
37.5600 USD |
41.2500 USD |
37.9200 USD |
| 2020-04-08 |
37.9250 USD |
7,990.2553 ZEC |
37.8500 USD |
36.5000 USD |
38.9900 USD |
38.0000 USD |
| 2020-04-07 |
37.5650 USD |
10,028.2914 ZEC |
37.2800 USD |
35.5000 USD |
38.3100 USD |
37.8500 USD |
| 2020-04-06 |
35.3150 USD |
16,511.3744 ZEC |
33.3500 USD |
33.3500 USD |
38.4300 USD |
37.2800 USD |
| 2020-04-05 |
33.2350 USD |
1,144.8151 ZEC |
33.1200 USD |
32.0000 USD |
33.4800 USD |
33.3500 USD |
| 2020-04-04 |
32.7250 USD |
5,667.6856 ZEC |
32.3300 USD |
32.2400 USD |
33.6400 USD |
33.1200 USD |
| 2020-04-03 |
32.4200 USD |
4,520.6042 ZEC |
32.5100 USD |
31.7100 USD |
33.3200 USD |
32.3300 USD |
| 2020-04-02 |
31.8550 USD |
17,189.9790 ZEC |
31.2000 USD |
31.1500 USD |
34.2400 USD |
32.5100 USD |
| 2020-04-01 |
31.0950 USD |
5,290.9182 ZEC |
30.9900 USD |
29.8800 USD |
31.6600 USD |
31.2000 USD |
| 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 |