Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-12-21 |
28.2500 USD |
965.8328 ZEC |
28.1500 USD |
27.7700 USD |
28.5500 USD |
28.3500 USD |
| 2019-12-20 |
28.1450 USD |
2,665.0790 ZEC |
28.1400 USD |
27.8800 USD |
28.6400 USD |
28.1500 USD |
| 2019-12-19 |
28.1450 USD |
2,665.0790 ZEC |
28.1400 USD |
27.8800 USD |
28.6400 USD |
28.1500 USD |
| 2019-12-18 |
28.9850 USD |
7,813.9626 ZEC |
28.8200 USD |
26.5500 USD |
29.8800 USD |
29.1500 USD |
| 2019-12-17 |
29.0250 USD |
6,785.3399 ZEC |
29.2300 USD |
26.7900 USD |
31.4400 USD |
28.8200 USD |
| 2019-12-16 |
29.0250 USD |
6,785.3399 ZEC |
29.2300 USD |
26.7900 USD |
31.4400 USD |
28.8200 USD |
| 2019-12-15 |
32.2250 USD |
3,765.2374 ZEC |
31.8700 USD |
31.5000 USD |
33.4900 USD |
32.5800 USD |
| 2019-12-14 |
32.3500 USD |
3,247.7498 ZEC |
32.8300 USD |
30.6000 USD |
33.1000 USD |
31.8700 USD |
| 2019-12-13 |
32.0550 USD |
74.1345 ZEC |
31.2800 USD |
31.2800 USD |
33.1000 USD |
32.8300 USD |
| 2019-12-12 |
32.0550 USD |
74.1345 ZEC |
31.2800 USD |
31.2800 USD |
33.1000 USD |
32.8300 USD |
| 2019-12-11 |
30.7350 USD |
4,477.5802 ZEC |
30.1900 USD |
30.0000 USD |
32.1400 USD |
31.2800 USD |
| 2019-12-10 |
30.1700 USD |
1,743.6854 ZEC |
30.1500 USD |
29.5900 USD |
30.6700 USD |
30.1900 USD |
| 2019-12-09 |
29.6850 USD |
9,927.6407 ZEC |
29.2200 USD |
29.0900 USD |
32.2500 USD |
30.1500 USD |
| 2019-12-08 |
29.1700 USD |
705.2886 ZEC |
29.1200 USD |
29.0300 USD |
29.7300 USD |
29.2200 USD |
| 2019-12-07 |
29.2750 USD |
1,091.8624 ZEC |
29.4300 USD |
29.0900 USD |
30.1900 USD |
29.1200 USD |
| 2019-12-06 |
29.5650 USD |
5,201.9557 ZEC |
29.7000 USD |
28.3000 USD |
29.7800 USD |
29.4300 USD |
| 2019-12-05 |
29.5650 USD |
5,201.9557 ZEC |
29.7000 USD |
28.3000 USD |
29.7800 USD |
29.4300 USD |
| 2019-12-04 |
26.8000 USD |
6,423.5306 ZEC |
26.7200 USD |
26.5300 USD |
28.9500 USD |
26.8800 USD |