Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 392 252 854
Coin
Mineable
ZEC/USD $ 53.74
ZEC/BTC 0.007579 BTC
  • 1 hour -0.16%
  • 1 day +0.7%
  • 1 week -5.91%
Date Open High Low Close Volume
19.08.2019 $ 48.86 $ 48.86 $ 48.86 $ 48.86 $ 0.00000000
18.08.2019 $ 48.86 $ 48.86 $ 48.86 $ 48.86 $ 0.00000000
17.08.2019 $ 48.85 $ 49.50 $ 48.68 $ 48.86 $ 1 540.97
16.08.2019 $ 50.57 $ 51.15 $ 48.30 $ 48.85 $ 5 856.31
15.08.2019 $ 50.63 $ 51.54 $ 49.46 $ 50.57 $ 5 785.12
14.08.2019 $ 55.51 $ 57.17 $ 50.30 $ 50.56 $ 12 599.49
13.08.2019 $ 56.28 $ 56.58 $ 54.93 $ 55.45 $ 3 799.14
12.08.2019 $ 60.03 $ 60.03 $ 60.03 $ 60.03 $ 0.00000000
11.08.2019 $ 56.70 $ 60.13 $ 56.68 $ 60.03 $ 4 609.17
10.08.2019 $ 58.77 $ 59.28 $ 55.73 $ 56.60 $ 7 127.13
09.08.2019 $ 62.61 $ 62.61 $ 57.93 $ 58.77 $ 7 418.05
08.08.2019 $ 62.31 $ 67.16 $ 60.67 $ 62.38 $ 16 372.28
07.08.2019 $ 62.48 $ 63.61 $ 60.57 $ 62.18 $ 7 036.41
06.08.2019 $ 66.77 $ 67.33 $ 61.13 $ 62.47 $ 8 824.22
05.08.2019 $ 66.07 $ 67.92 $ 65.96 $ 66.71 $ 6 384.11
04.08.2019 $ 65.14 $ 65.45 $ 63.15 $ 63.29 $ 1 986.41
03.08.2019 $ 66.57 $ 67.39 $ 64.58 $ 65.15 $ 10 354.87
02.08.2019 $ 67.61 $ 68.48 $ 65.38 $ 66.41 $ 5 161.81
01.08.2019 $ 68.14 $ 68.40 $ 66.27 $ 67.61 $ 4 460.03
31.07.2019 $ 66.54 $ 68.76 $ 66.28 $ 68.12 $ 5 440.75
30.07.2019 $ 67.32 $ 67.61 $ 65.50 $ 66.67 $ 3 573.38
29.07.2019 $ 68.78 $ 69.79 $ 66.38 $ 67.38 $ 3 899.99
28.07.2019 $ 69.03 $ 69.88 $ 65.47 $ 68.72 $ 2 669.55
27.07.2019 $ 71.26 $ 73.29 $ 68.23 $ 69.12 $ 5 526.52
26.07.2019 $ 69.95 $ 72.13 $ 69.22 $ 71.32 $ 3 425.21
25.07.2019 $ 70.78 $ 72.60 $ 69.60 $ 69.94 $ 4 229.80
24.07.2019 $ 70.52 $ 71.59 $ 67.90 $ 70.99 $ 5 138.76
23.07.2019 $ 72.94 $ 73.39 $ 69.23 $ 70.59 $ 4 817.59
22.07.2019 $ 75.54 $ 76.51 $ 71.11 $ 72.99 $ 4 886.22
21.07.2019 $ 77.67 $ 78.00 $ 73.44 $ 75.37 $ 4 199.41