Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 679 791 858
Coin
Mineable
ZEC/USD $ 100.65
ZEC/BTC 0.014196 BTC
  • 1 hour +0.52%
  • 1 day +6.42%
  • 1 week +24.16%
Date Open High Low Close Volume
17.06.2019 $ 93.35 $ 103.11 $ 93.35 $ 100.11 $ 17 720.71
16.06.2019 $ 92.08 $ 94.74 $ 90.95 $ 93.51 $ 7 982.35
15.06.2019 $ 90.77 $ 93.63 $ 90.05 $ 92.08 $ 8 498.32
14.06.2019 $ 87.87 $ 95.98 $ 86.96 $ 90.68 $ 22 578.22
13.06.2019 $ 91.24 $ 91.71 $ 86.29 $ 87.84 $ 11 750.47
12.06.2019 $ 80.26 $ 92.02 $ 80.26 $ 91.10 $ 15 634.43
10.06.2019 $ 77.20 $ 78.69 $ 76.14 $ 78.54 $ 603.54
09.06.2019 $ 80.24 $ 80.80 $ 75.39 $ 77.28 $ 11 921.45
08.06.2019 $ 83.26 $ 84.22 $ 80.00 $ 80.37 $ 4 763.76
07.06.2019 $ 79.65 $ 84.60 $ 79.19 $ 83.13 $ 5 145.63
06.06.2019 $ 80.50 $ 81.12 $ 76.20 $ 79.65 $ 5 566.80
05.06.2019 $ 77.83 $ 80.56 $ 76.59 $ 80.41 $ 8 481.42
04.06.2019 $ 83.38 $ 89.27 $ 75.59 $ 77.69 $ 17 310.11
03.06.2019 $ 88.87 $ 88.87 $ 81.17 $ 83.63 $ 14 271.43
02.06.2019 $ 86.46 $ 89.73 $ 85.30 $ 88.86 $ 9 283.29
01.06.2019 $ 90.19 $ 92.51 $ 83.58 $ 86.17 $ 9 696.90
31.05.2019 $ 82.94 $ 90.86 $ 82.49 $ 90.20 $ 14 854.89
30.05.2019 $ 84.89 $ 98.36 $ 80.09 $ 82.99 $ 30 783.25
29.05.2019 $ 85.07 $ 88.24 $ 79.00 $ 85.08 $ 11 445.41
28.05.2019 $ 76.34 $ 89.00 $ 76.11 $ 85.12 $ 18 421.99
27.05.2019 $ 75.10 $ 78.04 $ 74.25 $ 76.22 $ 5 535.25
26.05.2019 $ 72.09 $ 76.24 $ 70.21 $ 75.23 $ 4 601.87
25.05.2019 $ 72.31 $ 73.75 $ 71.43 $ 72.32 $ 2 145.71
24.05.2019 $ 71.93 $ 74.52 $ 71.38 $ 72.46 $ 2 849.75
23.05.2019 $ 69.77 $ 72.32 $ 67.50 $ 71.91 $ 5 305.18
22.05.2019 $ 74.41 $ 75.46 $ 68.95 $ 69.73 $ 6 407.02
21.05.2019 $ 75.84 $ 76.57 $ 73.44 $ 74.51 $ 7 811.37
20.05.2019 $ 77.57 $ 77.89 $ 72.07 $ 75.95 $ 9 181.39
19.05.2019 $ 71.89 $ 78.93 $ 71.87 $ 77.60 $ 5 297.74