Zcash Zcash (ZEC)

Add to Watchlist
Market Cap: $ 876 409 434
Coin
Mineable
ZEC/USD $ 56.97
ZEC/BTC 0.008036 BTC
  • 1 hour 0%
  • 1 day +3.9%
  • 1 week -4.09%
Date Open High Low Close Volume
04.10.2022 $ 55.90 $ 57.20 $ 55.70 $ 57.00 $ 13 841.05
03.10.2022 $ 53.60 $ 56.20 $ 53.00 $ 55.90 $ 14 191.61
02.10.2022 $ 55.20 $ 55.70 $ 53.50 $ 53.60 $ 18 221.51
01.10.2022 $ 55.70 $ 57.30 $ 55.20 $ 55.30 $ 25 728.73
30.09.2022 $ 56.70 $ 57.10 $ 55.50 $ 55.60 $ 27 760.40
29.09.2022 $ 55.40 $ 56.90 $ 54.50 $ 56.70 $ 23 481.91
28.09.2022 $ 57.00 $ 57.40 $ 53.40 $ 55.40 $ 31 103.94
27.09.2022 $ 58.90 $ 61.60 $ 56.20 $ 57.00 $ 48 580.27
26.09.2022 $ 56.20 $ 59.10 $ 55.10 $ 58.90 $ 45 050.04
25.09.2022 $ 55.70 $ 57.20 $ 55.20 $ 56.20 $ 14 709.10
24.09.2022 $ 56.00 $ 58.40 $ 55.30 $ 55.70 $ 19 560.79
23.09.2022 $ 56.70 $ 58.50 $ 54.40 $ 56.00 $ 40 794.38
22.09.2022 $ 53.50 $ 57.10 $ 53.20 $ 56.70 $ 23 416.77
21.09.2022 $ 53.50 $ 57.60 $ 52.20 $ 53.50 $ 48 446.91
20.09.2022 $ 55.30 $ 55.90 $ 53.20 $ 53.50 $ 21 958.92
19.09.2022 $ 53.30 $ 55.60 $ 51.80 $ 55.20 $ 42 860.37
18.09.2022 $ 58.80 $ 58.80 $ 51.90 $ 53.40 $ 43 402.91
17.09.2022 $ 56.70 $ 58.80 $ 56.60 $ 58.70 $ 17 602.54
16.09.2022 $ 58.30 $ 58.80 $ 55.70 $ 56.80 $ 47 292.22
15.09.2022 $ 61.90 $ 62.10 $ 58.10 $ 58.30 $ 51 776.50
14.09.2022 $ 58.90 $ 62.30 $ 58.60 $ 62.00 $ 38 969.35
13.09.2022 $ 63.10 $ 64.00 $ 58.60 $ 58.90 $ 79 367.66
12.09.2022 $ 64.30 $ 66.50 $ 61.80 $ 63.00 $ 49 522.11
11.09.2022 $ 65.20 $ 66.00 $ 63.10 $ 64.30 $ 28 906.61
10.09.2022 $ 66.00 $ 66.20 $ 64.30 $ 65.40 $ 28 895.30
09.09.2022 $ 61.10 $ 66.90 $ 61.00 $ 66.00 $ 57 565.23
08.09.2022 $ 59.40 $ 61.60 $ 58.00 $ 61.00 $ 25 692.42
07.09.2022 $ 58.00 $ 60.00 $ 57.00 $ 59.30 $ 35 068.29
06.09.2022 $ 63.40 $ 66.20 $ 57.90 $ 58.10 $ 55 813.05
05.09.2022 $ 64.00 $ 64.40 $ 62.10 $ 63.30 $ 24 672.07