Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 744 444 186
Coin
Mineable
ZEC/USD $ 45.85
ZEC/BTC 0.006466 BTC
  • 1 hour +0.05%
  • 1 day -4.72%
  • 1 week -1.55%
Date Open High Low Close Volume
03.02.2023 $ 45.90 $ 46.30 $ 45.50 $ 45.90 $ 6 576.49
02.02.2023 $ 47.60 $ 47.90 $ 45.40 $ 45.90 $ 68 265.03
01.02.2023 $ 45.10 $ 45.40 $ 43.90 $ 44.60 $ 20 602.97
31.01.2023 $ 44.60 $ 46.00 $ 44.10 $ 45.20 $ 40 756.98
30.01.2023 $ 47.10 $ 47.40 $ 43.60 $ 44.60 $ 83 657.31
29.01.2023 $ 45.30 $ 48.10 $ 45.00 $ 47.10 $ 63 603.28
28.01.2023 $ 46.60 $ 47.00 $ 44.60 $ 45.30 $ 38 901.58
27.01.2023 $ 46.80 $ 47.20 $ 45.40 $ 46.50 $ 33 547.06
26.01.2023 $ 45.40 $ 47.10 $ 44.50 $ 46.80 $ 50 324.01
25.01.2023 $ 44.40 $ 46.50 $ 43.50 $ 45.40 $ 55 197.82
24.01.2023 $ 46.90 $ 48.30 $ 43.60 $ 44.40 $ 80 437.24
23.01.2023 $ 47.20 $ 48.50 $ 46.50 $ 47.00 $ 42 770.74
22.01.2023 $ 47.90 $ 49.10 $ 46.30 $ 47.30 $ 38 382.62
21.01.2023 $ 48.10 $ 50.10 $ 47.30 $ 48.00 $ 72 315.54
20.01.2023 $ 44.40 $ 48.70 $ 44.10 $ 48.20 $ 57 632.69
19.01.2023 $ 42.80 $ 45.20 $ 42.70 $ 44.40 $ 56 018.94
18.01.2023 $ 44.60 $ 46.10 $ 41.20 $ 42.80 $ 90 493.25
17.01.2023 $ 42.50 $ 45.50 $ 41.80 $ 44.60 $ 114 773.31
16.01.2023 $ 44.80 $ 46.00 $ 41.40 $ 42.60 $ 151 947.39
15.01.2023 $ 46.60 $ 47.00 $ 44.30 $ 44.80 $ 88 373.39
14.01.2023 $ 45.30 $ 48.60 $ 44.20 $ 46.70 $ 80 118.22
13.01.2023 $ 45.30 $ 45.90 $ 43.90 $ 45.40 $ 51 314.53
12.01.2023 $ 44.30 $ 46.00 $ 43.00 $ 45.30 $ 42 616.20
11.01.2023 $ 44.00 $ 44.60 $ 42.60 $ 44.30 $ 32 422.56
10.01.2023 $ 43.00 $ 44.20 $ 42.10 $ 44.00 $ 28 643.19
09.01.2023 $ 42.80 $ 44.80 $ 42.50 $ 43.10 $ 46 095.68
08.01.2023 $ 41.60 $ 42.80 $ 41.00 $ 42.70 $ 26 816.10
07.01.2023 $ 41.40 $ 43.00 $ 40.80 $ 41.50 $ 39 962.72
06.01.2023 $ 39.80 $ 41.70 $ 38.70 $ 41.40 $ 46 210.88
05.01.2023 $ 40.80 $ 41.20 $ 39.40 $ 39.80 $ 34 380.00