Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 485 388 479
Coin
Mineable
ZEC/USD $ 50.90
ZEC/BTC 0.007179 BTC
  • 1 hour -0.38%
  • 1 day -0.66%
  • 1 week -2.87%
Date Open High Low Close Volume
05.07.2020 $ 51.42 $ 51.63 $ 50.64 $ 50.83 $ 12 614.96
04.07.2020 $ 51.10 $ 51.84 $ 50.64 $ 51.43 $ 46 611.06
03.07.2020 $ 51.16 $ 51.88 $ 50.60 $ 51.11 $ 52 566.37
02.07.2020 $ 51.85 $ 53.69 $ 49.64 $ 51.18 $ 113 364.15
01.07.2020 $ 51.43 $ 52.50 $ 51.17 $ 51.86 $ 57 382.85
30.06.2020 $ 52.44 $ 52.73 $ 50.92 $ 51.44 $ 60 388.19
29.06.2020 $ 51.82 $ 53.46 $ 51.41 $ 52.42 $ 95 420.14
28.06.2020 $ 52.22 $ 54.00 $ 51.01 $ 51.81 $ 90 115.73
27.06.2020 $ 55.70 $ 55.74 $ 50.85 $ 52.24 $ 75 908.71
26.06.2020 $ 55.83 $ 56.76 $ 54.44 $ 55.70 $ 65 511.42
25.06.2020 $ 55.16 $ 56.84 $ 53.02 $ 55.81 $ 78 762.00
24.06.2020 $ 58.24 $ 59.65 $ 53.20 $ 55.20 $ 159 329.17
23.06.2020 $ 53.52 $ 63.04 $ 52.43 $ 58.23 $ 193 931.21
22.06.2020 $ 50.50 $ 53.67 $ 50.30 $ 53.53 $ 47 450.11
21.06.2020 $ 51.41 $ 52.11 $ 50.17 $ 50.51 $ 27 411.82
20.06.2020 $ 51.39 $ 51.68 $ 50.24 $ 51.40 $ 23 100.36
19.06.2020 $ 51.95 $ 52.44 $ 50.88 $ 51.41 $ 28 628.99
18.06.2020 $ 52.91 $ 53.38 $ 51.21 $ 51.95 $ 29 797.65
17.06.2020 $ 52.97 $ 53.56 $ 51.57 $ 52.91 $ 35 813.76
16.06.2020 $ 52.20 $ 53.80 $ 51.74 $ 52.97 $ 56 977.63
15.06.2020 $ 51.06 $ 53.15 $ 48.21 $ 52.20 $ 79 287.66
14.06.2020 $ 52.81 $ 52.98 $ 50.48 $ 51.10 $ 34 676.29
13.06.2020 $ 51.61 $ 53.04 $ 50.82 $ 52.81 $ 32 698.03
12.06.2020 $ 49.63 $ 52.49 $ 48.24 $ 51.61 $ 59 622.88
11.06.2020 $ 55.19 $ 55.53 $ 49.02 $ 49.64 $ 108 349.27
10.06.2020 $ 51.99 $ 55.51 $ 51.76 $ 55.21 $ 69 816.04
09.06.2020 $ 52.50 $ 53.51 $ 51.00 $ 51.98 $ 36 101.84
08.06.2020 $ 52.23 $ 52.61 $ 51.52 $ 52.50 $ 25 774.33
07.06.2020 $ 52.82 $ 53.15 $ 50.59 $ 52.21 $ 37 686.65
06.06.2020 $ 52.56 $ 53.86 $ 51.81 $ 52.83 $ 37 195.92