Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
70.5150 USD |
3,545.8420 ZEC |
70.6600 USD |
69.1700 USD |
72.7100 USD |
70.3700 USD |
| 2020-02-08 |
68.7750 USD |
7,379.3313 ZEC |
66.8900 USD |
66.8900 USD |
71.8000 USD |
70.6600 USD |
| 2020-02-07 |
68.2900 USD |
8,984.3291 ZEC |
69.6900 USD |
66.2500 USD |
70.9400 USD |
66.8900 USD |
| 2020-02-06 |
71.0950 USD |
247.3356 ZEC |
72.5000 USD |
69.6900 USD |
72.5000 USD |
69.6900 USD |
| 2020-02-05 |
68.1350 USD |
11,127.5749 ZEC |
63.7700 USD |
63.7700 USD |
72.9500 USD |
72.5000 USD |
| 2020-02-04 |
64.1350 USD |
2,658.1689 ZEC |
64.5000 USD |
62.8000 USD |
65.1700 USD |
63.7700 USD |
| 2020-02-03 |
65.5800 USD |
3,817.1729 ZEC |
66.6600 USD |
64.5000 USD |
67.4300 USD |
64.5000 USD |
| 2020-02-02 |
65.4050 USD |
3,535.2671 ZEC |
64.1500 USD |
63.8000 USD |
68.2100 USD |
66.6600 USD |
| 2020-02-01 |
66.0950 USD |
6,052.0391 ZEC |
68.0400 USD |
63.7300 USD |
68.7400 USD |
64.1500 USD |
| 2020-01-31 |
67.3800 USD |
9,092.4369 ZEC |
66.7200 USD |
62.4700 USD |
69.0600 USD |
68.0400 USD |
| 2020-01-30 |
65.8350 USD |
13,546.0938 ZEC |
64.9500 USD |
64.4900 USD |
70.1300 USD |
66.7200 USD |
| 2020-01-29 |
62.1750 USD |
15,374.1694 ZEC |
59.4000 USD |
57.9600 USD |
66.1600 USD |
64.9500 USD |
| 2020-01-28 |
57.4300 USD |
12,884.1930 ZEC |
55.4600 USD |
53.7100 USD |
59.7700 USD |
59.4000 USD |
| 2020-01-27 |
54.9050 USD |
12,055.0156 ZEC |
54.3500 USD |
53.6400 USD |
57.7300 USD |
55.4600 USD |
| 2020-01-26 |
52.1100 USD |
6,844.3782 ZEC |
49.8700 USD |
49.4100 USD |
55.0400 USD |
54.3500 USD |
| 2020-01-25 |
49.3300 USD |
2,893.1362 ZEC |
48.7900 USD |
47.8900 USD |
49.9200 USD |
49.8700 USD |
| 2020-01-24 |
47.9300 USD |
6,141.0501 ZEC |
47.0700 USD |
46.0000 USD |
50.5200 USD |
48.7900 USD |
| 2020-01-23 |
48.8900 USD |
585.4707 ZEC |
50.7100 USD |
46.4000 USD |
50.7100 USD |
47.0700 USD |
| 2020-01-22 |
51.6950 USD |
4,501.6748 ZEC |
52.6800 USD |
50.1100 USD |
53.8900 USD |
50.7100 USD |
| 2020-01-21 |
53.1500 USD |
4,728.1424 ZEC |
53.6200 USD |
51.0600 USD |
53.9200 USD |
52.6800 USD |
| 2020-01-20 |
51.8400 USD |
8,139.9794 ZEC |
50.0600 USD |
49.0000 USD |
55.9300 USD |
53.6200 USD |
| 2020-01-19 |
50.5350 USD |
11,260.8333 ZEC |
51.0100 USD |
48.3000 USD |
57.0900 USD |
50.0600 USD |
| 2020-01-18 |
54.8550 USD |
18,677.1800 ZEC |
58.7000 USD |
48.0700 USD |
59.4800 USD |
51.0100 USD |
| 2020-01-17 |
54.7250 USD |
32,706.5735 ZEC |
50.7500 USD |
50.6600 USD |
65.8400 USD |
58.7000 USD |
| 2020-01-16 |
49.8250 USD |
12,062.0093 ZEC |
48.9000 USD |
48.3900 USD |
51.9400 USD |
50.7500 USD |
| 2020-01-15 |
50.0500 USD |
50,462.3374 ZEC |
51.2000 USD |
45.6300 USD |
56.8500 USD |
48.9000 USD |
| 2020-01-14 |
46.1000 USD |
48,379.2689 ZEC |
41.0000 USD |
40.7300 USD |
58.2900 USD |
51.2000 USD |
| 2020-01-13 |
37.8850 USD |
26,364.7859 ZEC |
34.7700 USD |
34.5300 USD |
41.0000 USD |
41.0000 USD |
| 2020-01-12 |
35.1300 USD |
5,997.3957 ZEC |
35.4900 USD |
34.7700 USD |
36.0700 USD |
34.7700 USD |
| 2020-01-11 |
34.9450 USD |
13,158.5829 ZEC |
34.4000 USD |
33.3200 USD |
36.7000 USD |
35.4900 USD |
| 2020-01-10 |
32.4900 USD |
18,523.4587 ZEC |
30.5800 USD |
30.0400 USD |
34.6800 USD |
34.4000 USD |
| 2020-01-09 |
30.4950 USD |
4.8627 ZEC |
30.4100 USD |
30.4100 USD |
30.8800 USD |
30.5800 USD |
| 2020-01-08 |
31.1950 USD |
3,295.6867 ZEC |
31.9800 USD |
30.0300 USD |
32.3900 USD |
30.4100 USD |
| 2020-01-07 |
32.0550 USD |
8,605.7758 ZEC |
32.1300 USD |
30.6600 USD |
33.1900 USD |
31.9800 USD |
| 2020-01-06 |
31.8250 USD |
6,748.9591 ZEC |
31.5200 USD |
31.4100 USD |
33.2900 USD |
32.1300 USD |
| 2020-01-05 |
30.8100 USD |
4,382.3444 ZEC |
30.1000 USD |
30.1000 USD |
31.8700 USD |
31.5200 USD |
| 2020-01-04 |
29.1550 USD |
3,018.4811 ZEC |
28.2100 USD |
27.9500 USD |
30.3900 USD |
30.1000 USD |
| 2020-01-03 |
27.5400 USD |
1,166.0507 ZEC |
26.8700 USD |
26.8700 USD |
28.6500 USD |
28.2100 USD |
| 2020-01-02 |
27.2850 USD |
1,194.2027 ZEC |
27.7000 USD |
26.5900 USD |
27.7000 USD |
26.8700 USD |
| 2020-01-01 |
27.6350 USD |
2,630.3014 ZEC |
27.5700 USD |
27.3400 USD |
28.2600 USD |
27.7000 USD |
| 2019-12-31 |
27.8200 USD |
3,650.8065 ZEC |
28.0700 USD |
27.2300 USD |
28.2800 USD |
27.5700 USD |
| 2019-12-30 |
28.4000 USD |
1,485.3520 ZEC |
28.7300 USD |
28.0700 USD |
29.0400 USD |
28.0700 USD |
| 2019-12-29 |
28.4400 USD |
2,494.9498 ZEC |
28.1500 USD |
27.9800 USD |
29.4900 USD |
28.7300 USD |
| 2019-12-28 |
27.9600 USD |
1,170.2937 ZEC |
27.7700 USD |
27.7500 USD |
28.4200 USD |
28.1500 USD |
| 2019-12-27 |
27.6550 USD |
1,293.9685 ZEC |
27.5400 USD |
27.1600 USD |
28.0000 USD |
27.7700 USD |
| 2019-12-26 |
27.3650 USD |
823.5168 ZEC |
27.1900 USD |
27.1000 USD |
28.4600 USD |
27.5400 USD |
| 2019-12-25 |
27.5600 USD |
2,301.4428 ZEC |
27.9300 USD |
27.1000 USD |
27.9500 USD |
27.1900 USD |
| 2019-12-24 |
28.1100 USD |
1,953.9420 ZEC |
28.2900 USD |
27.8200 USD |
28.5300 USD |
27.9300 USD |
| 2019-12-23 |
28.8200 USD |
1,625.9743 ZEC |
29.3500 USD |
28.0700 USD |
29.5400 USD |
28.2900 USD |
| 2019-12-22 |
28.8500 USD |
1,639.7619 ZEC |
28.3500 USD |
28.3100 USD |
29.8300 USD |
29.3500 USD |