Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
22.5000 USD |
718.5668 ZEC |
22.8800 USD |
22.6000 USD |
22.6000 USD |
23.2400 USD |
| 2024-01-29 |
22.8800 USD |
400.9229 ZEC |
22.0000 USD |
21.5000 USD |
21.9900 USD |
22.8800 USD |
| 2024-01-28 |
22.0000 USD |
196.5164 ZEC |
22.7500 USD |
22.0000 USD |
22.0000 USD |
22.0000 USD |
| 2024-01-27 |
22.7500 USD |
115.5114 ZEC |
22.9200 USD |
21.9600 USD |
22.4700 USD |
22.7500 USD |
| 2024-01-26 |
22.9200 USD |
766.5582 ZEC |
22.5000 USD |
21.5000 USD |
22.0100 USD |
22.9200 USD |
| 2024-01-25 |
22.6000 USD |
2,529.7265 ZEC |
21.8600 USD |
21.4800 USD |
21.4800 USD |
22.6000 USD |
| 2024-01-24 |
21.7500 USD |
182.6642 ZEC |
21.3600 USD |
20.7500 USD |
21.1600 USD |
21.7500 USD |
| 2024-01-23 |
21.3600 USD |
753.2002 ZEC |
22.3300 USD |
20.5500 USD |
20.8400 USD |
21.2000 USD |
| 2024-01-22 |
22.3500 USD |
1,090.2585 ZEC |
23.2500 USD |
22.0600 USD |
22.4500 USD |
22.3500 USD |
| 2024-01-21 |
23.2500 USD |
716.4605 ZEC |
23.4000 USD |
23.0700 USD |
23.2500 USD |
23.2500 USD |
| 2024-01-20 |
23.4000 USD |
833.7359 ZEC |
23.4900 USD |
23.2100 USD |
23.3000 USD |
23.4000 USD |
| 2024-01-19 |
23.4900 USD |
1,328.4373 ZEC |
22.1100 USD |
21.8600 USD |
22.1000 USD |
23.1100 USD |
| 2024-01-18 |
22.9000 USD |
3,168.5184 ZEC |
22.5200 USD |
22.0100 USD |
22.3000 USD |
22.9000 USD |
| 2024-01-17 |
22.5200 USD |
535.9196 ZEC |
22.8300 USD |
22.0100 USD |
22.5700 USD |
22.9000 USD |
| 2024-01-16 |
22.8300 USD |
766.5424 ZEC |
24.0600 USD |
22.0100 USD |
22.5600 USD |
22.8300 USD |
| 2024-01-15 |
23.4600 USD |
1,755.4081 ZEC |
22.7700 USD |
22.6000 USD |
22.6000 USD |
23.4600 USD |
| 2024-01-14 |
23.0300 USD |
260.1161 ZEC |
23.3600 USD |
22.8000 USD |
22.8000 USD |
23.0300 USD |
| 2024-01-13 |
23.3600 USD |
190.6823 ZEC |
23.3100 USD |
23.1200 USD |
23.1800 USD |
23.3600 USD |
| 2024-01-12 |
23.7400 USD |
1,686.0972 ZEC |
24.4700 USD |
22.7100 USD |
23.5400 USD |
23.5400 USD |
| 2024-01-11 |
23.9100 USD |
4,167.7663 ZEC |
22.1000 USD |
21.8100 USD |
22.3500 USD |
23.9900 USD |
| 2024-01-10 |
22.1000 USD |
1,384.8516 ZEC |
19.8500 USD |
19.5700 USD |
20.4300 USD |
22.2300 USD |
| 2024-01-09 |
19.9000 USD |
6,277.4877 ZEC |
21.5000 USD |
19.0000 USD |
19.5000 USD |
19.9000 USD |
| 2024-01-08 |
21.5000 USD |
2,743.0150 ZEC |
22.0000 USD |
20.5000 USD |
21.0100 USD |
21.4400 USD |
| 2024-01-07 |
22.0200 USD |
600.0032 ZEC |
22.8400 USD |
22.1100 USD |
22.8000 USD |
22.7500 USD |
| 2024-01-06 |
23.3600 USD |
1,599.2057 ZEC |
23.3900 USD |
22.2900 USD |
22.6700 USD |
23.3600 USD |
| 2024-01-05 |
23.6000 USD |
2,417.0330 ZEC |
25.1200 USD |
23.0000 USD |
23.5000 USD |
23.6000 USD |
| 2024-01-04 |
25.1200 USD |
407.3620 ZEC |
26.0000 USD |
24.3000 USD |
24.7000 USD |
24.4300 USD |
| 2024-01-03 |
25.0000 USD |
2,140.5715 ZEC |
27.3600 USD |
24.0000 USD |
25.1200 USD |
25.3200 USD |
| 2024-01-02 |
27.3600 USD |
636.0802 ZEC |
27.8900 USD |
27.1800 USD |
27.2800 USD |
27.2800 USD |
| 2024-01-01 |
27.8900 USD |
146.2579 ZEC |
27.6500 USD |
26.0700 USD |
26.6200 USD |
27.5300 USD |
| 2023-12-31 |
27.5300 USD |
270.7778 ZEC |
28.9100 USD |
27.0600 USD |
27.9600 USD |
27.5300 USD |
| 2023-12-30 |
28.9100 USD |
105.3219 ZEC |
28.9700 USD |
27.8000 USD |
28.2800 USD |
28.9100 USD |
| 2023-12-29 |
29.0300 USD |
2,399.3055 ZEC |
31.8300 USD |
27.8800 USD |
28.5600 USD |
29.0300 USD |
| 2023-12-28 |
31.8300 USD |
540.8179 ZEC |
31.4800 USD |
31.4600 USD |
31.6000 USD |
31.6000 USD |
| 2023-12-27 |
31.4800 USD |
1,538.6226 ZEC |
30.5100 USD |
29.0000 USD |
29.7300 USD |
31.4900 USD |
| 2023-12-26 |
30.5100 USD |
1,432.7699 ZEC |
30.7000 USD |
29.0100 USD |
29.4300 USD |
30.1000 USD |
| 2023-12-25 |
30.7000 USD |
873.1005 ZEC |
29.9400 USD |
29.9400 USD |
29.9400 USD |
30.7000 USD |
| 2023-12-24 |
29.9400 USD |
367.8536 ZEC |
30.2900 USD |
29.4800 USD |
29.4800 USD |
29.9400 USD |
| 2023-12-23 |
30.2900 USD |
262.5416 ZEC |
30.2300 USD |
29.0900 USD |
29.0900 USD |
30.2900 USD |
| 2023-12-22 |
29.6300 USD |
1,017.9544 ZEC |
29.6400 USD |
29.0900 USD |
29.5100 USD |
30.2900 USD |
| 2023-12-21 |
29.6400 USD |
434.6504 ZEC |
29.0000 USD |
28.8200 USD |
28.8400 USD |
29.6400 USD |
| 2023-12-20 |
29.0000 USD |
2,470.7428 ZEC |
27.7500 USD |
27.5300 USD |
28.0000 USD |
28.9900 USD |
| 2023-12-19 |
27.7500 USD |
1,178.1107 ZEC |
28.9800 USD |
27.0000 USD |
27.7500 USD |
27.7500 USD |
| 2023-12-18 |
28.9800 USD |
3,175.9845 ZEC |
29.7000 USD |
27.0000 USD |
28.2600 USD |
28.9800 USD |
| 2023-12-17 |
29.7000 USD |
688.6832 ZEC |
29.9200 USD |
29.0000 USD |
29.2100 USD |
29.7000 USD |
| 2023-12-16 |
29.9200 USD |
474.4019 ZEC |
29.9000 USD |
29.4600 USD |
29.4600 USD |
29.8300 USD |
| 2023-12-15 |
29.9000 USD |
767.4705 ZEC |
30.6100 USD |
29.0000 USD |
29.7000 USD |
30.1300 USD |
| 2023-12-14 |
30.6100 USD |
748.8446 ZEC |
30.6100 USD |
29.0000 USD |
30.2300 USD |
30.6100 USD |
| 2023-12-13 |
30.6100 USD |
1,695.9381 ZEC |
30.2100 USD |
29.0000 USD |
29.5800 USD |
30.7600 USD |
| 2023-12-12 |
30.2000 USD |
1,088.3230 ZEC |
29.9000 USD |
29.7400 USD |
30.1000 USD |
30.5000 USD |