Identifier on Gemini: zecusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
29.9000 USD |
934.2854 ZEC |
32.7800 USD |
29.1400 USD |
29.4600 USD |
30.0100 USD |
| 2023-12-10 |
32.7800 USD |
1,173.9324 ZEC |
33.2700 USD |
32.0000 USD |
32.9000 USD |
32.9000 USD |
| 2023-12-09 |
33.2700 USD |
1,802.6674 ZEC |
33.4200 USD |
32.7000 USD |
33.4600 USD |
34.0000 USD |
| 2023-12-08 |
33.4200 USD |
1,723.5161 ZEC |
31.6700 USD |
31.0500 USD |
31.6700 USD |
33.4200 USD |
| 2023-12-07 |
31.9000 USD |
1,385.4270 ZEC |
31.4900 USD |
30.7800 USD |
31.2100 USD |
31.9000 USD |
| 2023-12-06 |
31.4900 USD |
1,137.8594 ZEC |
31.7600 USD |
30.0400 USD |
30.3500 USD |
31.4900 USD |
| 2023-12-05 |
31.7600 USD |
305.1896 ZEC |
30.6500 USD |
29.5600 USD |
29.7000 USD |
30.8200 USD |
| 2023-12-04 |
31.1000 USD |
1,953.4083 ZEC |
30.5000 USD |
29.7400 USD |
30.2000 USD |
31.0800 USD |
| 2023-12-03 |
30.5000 USD |
689.5771 ZEC |
31.4700 USD |
30.1800 USD |
30.8900 USD |
30.7900 USD |
| 2023-12-02 |
31.6500 USD |
5,198.5696 ZEC |
29.7700 USD |
29.2700 USD |
29.8600 USD |
31.6500 USD |
| 2023-12-01 |
29.7900 USD |
1,309.3628 ZEC |
29.4400 USD |
28.3700 USD |
28.4900 USD |
29.7900 USD |
| 2023-11-30 |
29.4400 USD |
845.8455 ZEC |
29.0000 USD |
28.0000 USD |
28.7900 USD |
29.4400 USD |
| 2023-11-29 |
29.0000 USD |
1,244.9085 ZEC |
28.4700 USD |
28.0000 USD |
28.3800 USD |
29.1000 USD |
| 2023-11-28 |
28.4700 USD |
262.1743 ZEC |
28.9000 USD |
28.0000 USD |
28.1600 USD |
28.5700 USD |
| 2023-11-27 |
28.9000 USD |
177.4339 ZEC |
29.0300 USD |
28.0000 USD |
28.4000 USD |
28.5400 USD |
| 2023-11-26 |
29.0300 USD |
234.6860 ZEC |
30.1500 USD |
28.9000 USD |
29.2800 USD |
29.5600 USD |
| 2023-11-25 |
30.1500 USD |
138.6625 ZEC |
28.9500 USD |
28.9500 USD |
28.9500 USD |
30.1500 USD |
| 2023-11-24 |
28.9500 USD |
2,474.0443 ZEC |
28.7500 USD |
28.5200 USD |
28.7500 USD |
28.9500 USD |
| 2023-11-23 |
28.7500 USD |
384.6867 ZEC |
28.4700 USD |
27.7700 USD |
28.0100 USD |
28.6000 USD |
| 2023-11-22 |
28.4700 USD |
830.2673 ZEC |
26.7000 USD |
26.6800 USD |
27.3700 USD |
28.5000 USD |
| 2023-11-21 |
26.7000 USD |
2,282.5760 ZEC |
29.1500 USD |
26.7000 USD |
27.6700 USD |
26.7000 USD |
| 2023-11-20 |
29.1500 USD |
1,340.8390 ZEC |
28.8100 USD |
28.3400 USD |
28.3800 USD |
29.0400 USD |
| 2023-11-19 |
28.8100 USD |
146.6624 ZEC |
29.2400 USD |
27.5900 USD |
27.8400 USD |
28.8100 USD |
| 2023-11-18 |
29.2400 USD |
86.4249 ZEC |
29.2400 USD |
27.6300 USD |
27.6300 USD |
29.2400 USD |
| 2023-11-17 |
29.2300 USD |
1,085.3569 ZEC |
29.0800 USD |
28.1600 USD |
28.5100 USD |
29.2300 USD |
| 2023-11-16 |
29.0800 USD |
1,149.1365 ZEC |
30.4500 USD |
28.9400 USD |
29.0700 USD |
29.0700 USD |
| 2023-11-15 |
30.4500 USD |
1,397.5451 ZEC |
29.4000 USD |
29.1000 USD |
29.2800 USD |
29.8500 USD |
| 2023-11-14 |
29.4000 USD |
617.5321 ZEC |
29.6300 USD |
28.2400 USD |
28.8700 USD |
29.4000 USD |
| 2023-11-13 |
29.6300 USD |
613.1532 ZEC |
30.4500 USD |
29.5000 USD |
30.0100 USD |
29.7500 USD |
| 2023-11-12 |
30.4500 USD |
995.3372 ZEC |
30.7500 USD |
29.3100 USD |
29.3100 USD |
30.4500 USD |
| 2023-11-11 |
30.7500 USD |
751.0700 ZEC |
30.0600 USD |
29.0100 USD |
29.5000 USD |
29.8000 USD |
| 2023-11-10 |
30.0600 USD |
1,700.0129 ZEC |
28.8700 USD |
28.5700 USD |
29.0000 USD |
30.5000 USD |
| 2023-11-09 |
28.7500 USD |
3,038.7378 ZEC |
29.7200 USD |
26.7300 USD |
27.6000 USD |
28.7400 USD |
| 2023-11-08 |
30.1200 USD |
1,193.7705 ZEC |
29.1800 USD |
29.1800 USD |
29.3300 USD |
30.1200 USD |
| 2023-11-07 |
29.1800 USD |
896.0558 ZEC |
29.6900 USD |
28.0000 USD |
28.4400 USD |
29.1800 USD |
| 2023-11-06 |
29.6900 USD |
1,673.6814 ZEC |
28.6200 USD |
28.4000 USD |
28.5000 USD |
29.5900 USD |
| 2023-11-05 |
28.6200 USD |
797.8656 ZEC |
28.2400 USD |
28.0100 USD |
28.2400 USD |
28.3100 USD |
| 2023-11-04 |
28.2400 USD |
513.6329 ZEC |
27.5400 USD |
27.3200 USD |
27.5400 USD |
28.0000 USD |
| 2023-11-03 |
27.5400 USD |
468.5837 ZEC |
27.5300 USD |
26.0000 USD |
26.7500 USD |
27.5400 USD |
| 2023-11-02 |
27.5300 USD |
1,645.9122 ZEC |
28.7000 USD |
27.0000 USD |
27.2000 USD |
27.5000 USD |
| 2023-11-01 |
28.7000 USD |
2,908.6215 ZEC |
28.1500 USD |
27.0000 USD |
27.0000 USD |
28.7000 USD |
| 2023-10-31 |
28.1500 USD |
2,189.2133 ZEC |
28.5000 USD |
27.4300 USD |
27.5400 USD |
28.1600 USD |
| 2023-10-30 |
28.5000 USD |
782.6404 ZEC |
28.2600 USD |
27.9000 USD |
28.0000 USD |
28.5000 USD |
| 2023-10-29 |
28.2600 USD |
686.1966 ZEC |
27.8800 USD |
27.4500 USD |
27.6400 USD |
28.2600 USD |
| 2023-10-28 |
27.8800 USD |
811.3117 ZEC |
27.3200 USD |
26.8900 USD |
27.3200 USD |
27.8800 USD |
| 2023-10-27 |
27.3200 USD |
101.7397 ZEC |
27.7600 USD |
26.6200 USD |
26.7400 USD |
27.3200 USD |
| 2023-10-26 |
28.0400 USD |
1,798.1699 ZEC |
27.3500 USD |
26.6700 USD |
27.3200 USD |
28.0400 USD |
| 2023-10-25 |
27.3500 USD |
932.2767 ZEC |
27.4300 USD |
26.2000 USD |
27.0600 USD |
27.2700 USD |
| 2023-10-24 |
27.4300 USD |
1,546.3399 ZEC |
27.2700 USD |
26.6300 USD |
27.1100 USD |
27.4300 USD |
| 2023-10-23 |
27.2700 USD |
3,026.5181 ZEC |
25.8200 USD |
25.7700 USD |
25.8200 USD |
27.4000 USD |